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
Fireman B.V.
(NQ:
IFRX
)
1.430
UNCHANGED
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 (%)
Aug 31, 2020
4.320
4.480
4.300
4.400
178,964
+0.03(+0.69%)
Aug 28, 2020
4.410
4.540
4.300
4.370
155,600
-0.03(-0.68%)
Aug 27, 2020
4.400
4.610
4.210
4.400
367,196
+0.07(+1.62%)
Aug 26, 2020
4.200
4.390
4.170
4.330
299,027
+0.09(+2.12%)
Aug 25, 2020
4.120
4.250
4.070
4.240
177,387
+0.11(+2.66%)
Aug 24, 2020
4.270
4.270
4.000
4.130
424,452
-0.12(-2.82%)
Aug 21, 2020
4.540
4.594
4.210
4.250
397,700
-0.31(-6.80%)
Aug 20, 2020
4.550
4.680
4.450
4.560
251,027
-0.04(-0.87%)
Aug 19, 2020
4.440
4.700
4.440
4.600
282,474
+0.12(+2.68%)
Aug 18, 2020
4.550
4.590
4.450
4.480
140,021
-0.08(-1.75%)
Aug 17, 2020
4.400
4.610
4.310
4.560
293,976
+0.18(+4.11%)
Aug 14, 2020
4.520
4.520
4.310
4.380
430,600
-0.16(-3.52%)
Aug 13, 2020
4.350
4.580
4.280
4.540
401,268
+0.26(+6.07%)
Aug 12, 2020
4.620
4.640
4.210
4.280
606,944
-0.31(-6.75%)
Aug 11, 2020
4.970
4.970
4.580
4.590
890,738
-0.45(-8.93%)
Aug 10, 2020
5.070
5.110
4.980
5.040
432,665
+0.07(+1.41%)
Aug 07, 2020
4.950
5.020
4.840
4.970
363,200
+0.06(+1.22%)
Aug 06, 2020
5.030
5.090
4.840
4.910
495,632
-0.02(-0.41%)
Aug 05, 2020
4.890
5.000
4.860
4.930
335,289
+0.07(+1.44%)
Aug 04, 2020
4.910
5.000
4.830
4.860
300,896
-0.06(-1.22%)
Aug 03, 2020
5.020
5.100
4.790
4.920
533,215
-0.10(-1.99%)
Jul 31, 2020
4.910
5.020
4.760
5.020
456,500
+0.13(+2.66%)
Jul 30, 2020
4.820
4.980
4.720
4.890
473,408
+0.00(+0.00%)
Jul 29, 2020
5.150
5.150
4.660
4.890
1,146,543
-0.21(-4.12%)
Jul 28, 2020
4.890
5.410
4.840
5.100
1,407,238
+0.17(+3.45%)
Jul 27, 2020
4.700
4.950
4.670
4.930
560,062
+0.23(+4.89%)
Jul 24, 2020
4.800
4.850
4.600
4.700
540,800
-0.21(-4.28%)
Jul 23, 2020
4.990
5.070
4.760
4.910
1,077,855
-0.01(-0.20%)
Jul 22, 2020
5.150
5.170
4.800
4.920
1,803,416
-0.31(-5.93%)
Jul 21, 2020
6.150
6.200
5.200
5.230
8,818,039
+0.09(+1.75%)
Jul 20, 2020
5.100
5.240
4.680
5.140
402,634
-0.07(-1.34%)
Jul 17, 2020
5.570
5.570
5.012
5.210
448,000
-0.26(-4.75%)
Jul 16, 2020
5.030
5.570
4.920
5.470
863,818
+0.55(+11.18%)
Jul 15, 2020
4.990
5.080
4.750
4.920
452,141
+0.00(+0.00%)
Jul 14, 2020
4.650
5.050
4.610
4.920
187,508
+0.26(+5.58%)
Jul 13, 2020
4.880
4.970
4.660
4.660
380,827
-0.21(-4.31%)
Jul 10, 2020
4.970
5.130
4.800
4.870
300,300
-0.17(-3.37%)
Jul 09, 2020
5.050
5.150
4.810
5.040
217,235
-0.06(-1.18%)
Jul 08, 2020
5.360
5.370
4.810
5.100
511,848
-0.02(-0.39%)
Jul 07, 2020
4.610
5.480
4.520
5.120
1,200,211
+0.49(+10.58%)
Jul 06, 2020
4.740
4.790
4.480
4.630
285,121
-0.09(-1.91%)
Jul 02, 2020
4.630
4.770
4.560
4.720
206,900
+0.10(+2.16%)
Jul 01, 2020
4.640
4.690
4.430
4.620
352,180
+0.03(+0.65%)
Jun 30, 2020
4.880
4.950
4.530
4.590
424,309
-0.24(-4.97%)
Jun 29, 2020
4.690
4.970
4.460
4.830
438,145
+0.13(+2.77%)
Jun 26, 2020
4.990
5.000
4.600
4.700
546,900
-0.34(-6.75%)
Jun 25, 2020
4.950
5.110
4.830
5.040
408,462
+0.05(+1.00%)
Jun 24, 2020
5.160
5.160
4.760
4.990
567,519
-0.11(-2.16%)
Jun 23, 2020
5.000
5.270
4.970
5.100
513,403
+0.10(+2.00%)
Jun 22, 2020
5.250
5.250
4.980
5.000
582,997
-0.28(-5.30%)
Jun 19, 2020
5.210
5.320
4.900
5.280
810,400
+0.17(+3.33%)
Jun 18, 2020
5.410
5.460
4.960
5.110
909,691
-0.28(-5.19%)
Jun 17, 2020
6.100
6.140
5.070
5.390
4,502,468
-1.81(-25.14%)
Jun 16, 2020
7.330
7.375
6.800
7.200
545,007
-0.09(-1.23%)
Jun 15, 2020
6.650
7.460
6.620
7.290
1,142,687
+0.59(+8.81%)
Jun 12, 2020
6.790
6.940
6.480
6.700
417,700
+0.18(+2.76%)
Jun 11, 2020
6.860
7.100
6.480
6.520
689,978
-0.82(-11.17%)
Jun 10, 2020
7.390
7.580
7.060
7.340
400,646
-0.07(-0.94%)
Jun 09, 2020
6.760
7.830
6.610
7.410
1,895,294
+0.83(+12.61%)
Jun 08, 2020
7.380
7.380
6.560
6.580
1,083,799
-0.91(-12.15%)
Jun 05, 2020
8.200
8.230
7.200
7.490
855,200
-0.69(-8.44%)
Jun 04, 2020
8.010
8.420
7.900
8.180
543,447
+0.10(+1.24%)
Jun 03, 2020
8.510
8.670
7.860
8.080
1,116,227
-0.36(-4.27%)
Jun 02, 2020
8.750
8.850
8.260
8.440
666,045
-0.42(-4.74%)
Jun 01, 2020
8.870
9.070
8.450
8.860
454,252
+0.04(+0.45%)
May 29, 2020
9.120
9.390
8.350
8.820
741,800
-0.14(-1.56%)
May 28, 2020
8.550
9.700
8.400
8.960
1,742,328
+0.59(+7.05%)
May 27, 2020
8.170
8.690
7.710
8.370
904,953
+0.20(+2.45%)
May 26, 2020
8.490
8.550
8.150
8.170
566,077
-0.08(-0.97%)
May 22, 2020
8.400
8.750
8.110
8.250
719,300
-0.35(-4.07%)
May 21, 2020
7.950
9.050
7.580
8.600
5,267,363
+0.62(+7.77%)
May 20, 2020
7.680
8.050
7.450
7.980
392,716
+0.38(+5.00%)
May 19, 2020
7.440
7.690
7.360
7.600
264,436
+0.11(+1.47%)
May 18, 2020
7.580
7.700
7.320
7.490
311,507
-0.01(-0.13%)
May 15, 2020
7.200
7.670
7.000
7.500
593,100
+0.21(+2.88%)
May 14, 2020
7.260
7.630
7.080
7.290
401,721
-0.08(-1.09%)
May 13, 2020
8.030
8.040
6.910
7.370
881,409
-0.63(-7.87%)
May 12, 2020
8.230
8.280
7.710
8.000
716,508
+0.04(+0.50%)
May 11, 2020
7.310
8.120
7.230
7.960
941,594
+0.63(+8.59%)
May 08, 2020
7.120
7.521
7.110
7.330
560,400
+0.20(+2.81%)
May 07, 2020
7.500
7.620
7.010
7.130
567,174
-0.11(-1.52%)
May 06, 2020
6.760
7.450
6.730
7.240
876,908
+0.45(+6.63%)
May 05, 2020
6.930
7.300
6.370
6.790
1,100,955
-0.03(-0.44%)
May 04, 2020
6.790
7.040
6.540
6.820
713,220
-0.17(-2.43%)
May 01, 2020
6.950
7.170
6.420
6.990
1,411,300
-0.08(-1.13%)
Apr 30, 2020
5.940
7.370
5.690
7.070
3,091,380
+1.65(+30.44%)
Apr 29, 2020
6.000
6.130
5.410
5.420
895,016
-0.38(-6.55%)
Apr 28, 2020
6.360
6.380
5.680
5.800
628,064
-0.50(-7.94%)
Apr 27, 2020
6.150
6.980
6.000
6.300
2,106,627
+0.46(+7.88%)
Apr 24, 2020
5.240
5.850
5.200
5.840
1,126,500
+0.54(+10.19%)
Apr 23, 2020
5.200
5.440
5.100
5.300
626,054
+0.13(+2.51%)
Apr 22, 2020
5.000
5.200
4.900
5.170
393,368
+0.08(+1.57%)
Apr 21, 2020
5.070
5.200
4.880
5.090
433,156
-0.06(-1.17%)
Apr 20, 2020
5.180
5.360
5.050
5.150
576,878
-0.05(-0.96%)
Apr 17, 2020
5.300
5.375
5.140
5.200
392,500
-0.22(-4.06%)
Apr 16, 2020
5.390
5.630
5.240
5.420
787,941
+0.17(+3.24%)
Apr 15, 2020
4.960
5.370
4.910
5.250
730,061
+0.13(+2.54%)
Apr 14, 2020
4.970
5.220
4.820
5.120
654,582
+0.09(+1.79%)
Apr 13, 2020
5.090
5.150
4.760
5.030
676,857
-0.02(-0.40%)
Apr 09, 2020
5.200
5.250
4.910
5.050
567,100
-0.16(-3.07%)
Apr 08, 2020
4.910
5.440
4.800
5.210
997,244
+0.30(+6.11%)
Apr 07, 2020
5.160
5.250
4.820
4.910
921,901
-0.45(-8.40%)
Apr 06, 2020
5.620
5.620
5.130
5.360
1,104,643
-0.30(-5.30%)
Apr 03, 2020
4.490
5.750
4.210
5.660
2,779,100
+0.95(+20.17%)
Apr 02, 2020
5.230
5.270
4.510
4.710
2,915,840
-1.02(-17.80%)
Apr 01, 2020
6.540
6.970
5.130
5.730
27,572,704
+1.91(+50.00%)
Mar 31, 2020
3.700
3.950
3.650
3.820
2,360,074
+0.29(+8.22%)
Mar 30, 2020
3.650
3.720
3.500
3.530
160,278
-0.07(-1.94%)
Mar 27, 2020
3.520
3.630
3.460
3.600
240,800
+0.00(+0.00%)
Mar 26, 2020
3.380
3.800
3.370
3.600
361,907
+0.19(+5.57%)
Mar 25, 2020
3.460
3.660
3.350
3.410
431,973
-0.08(-2.29%)
Mar 24, 2020
3.500
3.650
3.170
3.490
725,542
+0.04(+1.16%)
Mar 23, 2020
3.470
3.550
3.140
3.450
1,045,079
+0.02(+0.58%)
Mar 20, 2020
3.070
3.560
2.980
3.430
798,600
+0.44(+14.72%)
Mar 19, 2020
2.650
3.100
2.610
2.990
881,887
+0.34(+12.83%)
Mar 18, 2020
2.650
2.880
2.520
2.650
616,745
-0.18(-6.36%)
Mar 17, 2020
2.700
2.950
2.610
2.830
858,203
+0.11(+4.04%)
Mar 16, 2020
2.750
3.020
2.590
2.720
743,796
-0.38(-12.26%)
Mar 13, 2020
2.990
3.150
2.740
3.100
672,300
+0.31(+11.11%)
Mar 12, 2020
2.960
3.060
2.740
2.790
894,160
-0.44(-13.62%)
Mar 11, 2020
3.480
3.730
3.180
3.230
755,631
-0.51(-13.64%)
Mar 10, 2020
3.980
3.980
3.310
3.740
777,064
-0.07(-1.84%)
Mar 09, 2020
4.300
4.390
3.730
3.810
1,011,634
-0.66(-14.77%)
Mar 06, 2020
4.090
4.510
4.000
4.470
737,400
+0.31(+7.45%)
Mar 05, 2020
4.510
4.550
4.060
4.160
671,011
-0.36(-7.96%)
Mar 04, 2020
4.700
4.760
4.450
4.520
454,918
-0.07(-1.53%)
Mar 03, 2020
5.210
5.460
4.400
4.590
2,029,435
-1.49(-24.51%)
Mar 02, 2020
4.330
6.180
4.300
6.080
4,961,577
+1.84(+43.40%)
Feb 28, 2020
4.200
4.600
4.120
4.240
415,300
-0.30(-6.61%)
Feb 27, 2020
4.760
4.850
4.350
4.540
1,656,062
-0.31(-6.39%)
Feb 26, 2020
4.500
4.880
4.080
4.850
2,042,122
+0.67(+16.03%)
Feb 25, 2020
4.300
4.750
4.040
4.180
615,445
-0.10(-2.34%)
Feb 24, 2020
4.260
4.470
4.170
4.280
337,333
-0.27(-5.93%)
Feb 21, 2020
4.660
4.680
4.290
4.550
440,700
-0.20(-4.21%)
Feb 20, 2020
4.710
4.980
4.303
4.750
785,635
-0.02(-0.42%)
Feb 19, 2020
4.080
4.970
3.950
4.770
1,527,344
+0.58(+13.84%)
Feb 18, 2020
3.390
4.190
3.270
4.190
1,102,353
+0.80(+23.60%)
Feb 14, 2020
3.390
3.450
3.310
3.390
171,500
-0.03(-0.88%)
Feb 13, 2020
3.300
3.430
3.250
3.420
135,670
+0.09(+2.70%)
Feb 12, 2020
3.210
3.350
3.160
3.330
242,106
+0.12(+3.74%)
Feb 11, 2020
3.210
3.284
3.070
3.210
288,032
+0.00(+0.00%)
Feb 10, 2020
3.160
3.270
3.100
3.210
173,847
+0.00(+0.00%)
Feb 07, 2020
3.250
3.272
3.170
3.210
102,300
-0.06(-1.83%)
Feb 06, 2020
3.360
3.399
3.140
3.270
298,617
-0.07(-2.10%)
Feb 05, 2020
3.410
3.460
3.310
3.340
134,339
-0.06(-1.76%)
Feb 04, 2020
3.460
3.580
3.345
3.400
198,471
-0.07(-2.02%)
Feb 03, 2020
3.260
3.512
3.260
3.470
250,951
+0.24(+7.43%)
Jan 31, 2020
3.340
3.420
3.207
3.230
159,200
-0.08(-2.42%)
Jan 30, 2020
3.410
3.470
3.300
3.310
179,879
-0.14(-4.06%)
Jan 29, 2020
3.300
3.550
3.300
3.450
281,915
+0.17(+5.18%)
Jan 28, 2020
3.330
3.410
3.180
3.280
302,318
-0.03(-0.91%)
Jan 27, 2020
3.300
3.360
3.100
3.310
348,286
-0.02(-0.60%)
Jan 24, 2020
3.440
3.440
3.280
3.330
215,800
-0.10(-2.92%)
Jan 23, 2020
3.400
3.480
3.230
3.430
245,239
+0.03(+0.88%)
Jan 22, 2020
3.490
3.520
3.385
3.400
178,439
-0.09(-2.58%)
Jan 21, 2020
3.640
3.650
3.480
3.490
363,280
-0.15(-4.12%)
Jan 17, 2020
3.740
3.850
3.483
3.640
580,400
-0.08(-2.15%)
Jan 16, 2020
4.110
4.230
3.710
3.720
827,132
-0.35(-8.60%)
Jan 15, 2020
4.070
4.180
4.020
4.070
245,667
-0.01(-0.25%)
Jan 14, 2020
3.990
4.080
3.900
4.080
272,051
+0.14(+3.55%)
Jan 13, 2020
4.040
4.097
3.860
3.940
387,096
-0.03(-0.76%)
Jan 10, 2020
4.060
4.270
3.920
3.970
426,700
-0.05(-1.24%)
Jan 09, 2020
3.840
4.110
3.840
4.020
322,117
+0.21(+5.51%)
Jan 08, 2020
3.700
4.000
3.700
3.810
525,503
+0.12(+3.25%)
Jan 07, 2020
3.560
3.850
3.540
3.690
298,681
+0.17(+4.83%)
Jan 06, 2020
3.660
3.660
3.490
3.520
228,893
-0.13(-3.56%)
Jan 03, 2020
3.560
3.730
3.510
3.650
263,500
-0.04(-1.08%)
Jan 02, 2020
4.060
4.060
3.620
3.690
402,780
-0.27(-6.82%)
Dec 31, 2019
3.940
4.140
3.900
3.960
221,400
+0.03(+0.76%)
Dec 30, 2019
4.280
4.299
3.860
3.930
604,383
-0.40(-9.24%)
Dec 27, 2019
4.540
4.670
4.223
4.330
532,300
-0.21(-4.63%)
Dec 26, 2019
4.330
4.630
4.330
4.540
581,730
+0.22(+5.09%)
Dec 24, 2019
4.000
4.580
3.977
4.320
828,000
+0.32(+8.00%)
Dec 23, 2019
3.940
4.050
3.870
4.000
207,268
+0.05(+1.27%)
Dec 20, 2019
3.950
4.066
3.860
3.950
265,300
-0.06(-1.50%)
Dec 19, 2019
3.910
4.020
3.700
4.010
631,187
+0.06(+1.52%)
Dec 18, 2019
4.220
4.320
3.900
3.950
1,013,022
-0.27(-6.40%)
Dec 17, 2019
3.550
4.280
3.500
4.220
1,658,805
+0.65(+18.21%)
Dec 16, 2019
3.540
3.580
3.390
3.570
398,912
+0.09(+2.59%)
Dec 13, 2019
3.390
3.700
3.380
3.480
747,800
+0.12(+3.57%)
Dec 12, 2019
3.250
3.400
3.170
3.360
377,093
+0.19(+5.99%)
Dec 11, 2019
3.250
3.298
3.170
3.170
148,507
-0.08(-2.46%)
Dec 10, 2019
3.280
3.380
3.220
3.250
268,927
-0.04(-1.22%)
Dec 09, 2019
3.140
3.380
3.140
3.290
345,752
+0.13(+4.11%)
Dec 06, 2019
3.260
3.290
3.040
3.160
722,700
-0.10(-3.07%)
Dec 05, 2019
3.360
3.450
3.200
3.260
366,563
-0.13(-3.83%)
Dec 04, 2019
3.400
3.500
3.320
3.390
380,530
-0.01(-0.29%)
Dec 03, 2019
3.560
3.580
3.300
3.400
596,968
-0.16(-4.49%)
Dec 02, 2019
3.400
3.580
3.060
3.560
1,532,590
+0.16(+4.71%)
Nov 29, 2019
3.470
3.650
3.350
3.400
1,365,700
-0.07(-2.02%)
Nov 27, 2019
3.080
3.550
3.080
3.470
2,454,400
+0.39(+12.66%)
Nov 26, 2019
2.950
3.380
2.800
3.080
8,254,161
+0.43(+16.23%)
Nov 25, 2019
2.610
2.680
2.610
2.650
907,552
+0.04(+1.53%)
Nov 22, 2019
2.580
2.690
2.570
2.610
156,700
+0.01(+0.38%)
Nov 21, 2019
2.590
2.810
2.550
2.600
331,372
+0.02(+0.78%)
Nov 20, 2019
2.620
2.660
2.430
2.580
278,847
+0.00(+0.00%)
Nov 19, 2019
2.370
2.620
2.360
2.580
376,254
+0.25(+10.73%)
Nov 18, 2019
2.330
2.380
2.280
2.330
290,907
+0.01(+0.43%)
Nov 15, 2019
2.350
2.390
2.260
2.320
214,800
-0.03(-1.28%)
Nov 14, 2019
2.390
2.440
2.320
2.350
251,507
-0.05(-2.08%)
Nov 13, 2019
2.500
2.511
2.360
2.400
409,476
-0.14(-5.51%)
Nov 12, 2019
2.630
2.650
2.520
2.540
234,942
-0.09(-3.42%)
Nov 11, 2019
2.740
2.770
2.570
2.630
319,953
-0.15(-5.40%)
Nov 08, 2019
2.600
2.840
2.450
2.780
1,236,600
+0.04(+1.46%)
Nov 07, 2019
3.100
3.100
2.570
2.740
4,690,997
+0.15(+5.79%)
Nov 06, 2019
2.710
2.770
2.560
2.590
998,418
-0.08(-3.00%)
Nov 05, 2019
2.800
2.800
2.630
2.670
183,539
-0.10(-3.61%)
Nov 04, 2019
2.900
2.900
2.730
2.770
237,651
-0.04(-1.42%)
Nov 01, 2019
2.660
2.870
2.660
2.810
270,600
+0.16(+6.04%)
Oct 31, 2019
2.720
2.850
2.640
2.650
460,979
-0.04(-1.49%)
Oct 30, 2019
2.600
2.740
2.570
2.690
324,412
+0.12(+4.67%)
Oct 29, 2019
2.570
2.650
2.503
2.570
218,679
-0.04(-1.53%)
Oct 28, 2019
2.450
2.640
2.410
2.610
492,131
+0.14(+5.67%)
Oct 25, 2019
2.270
2.480
2.250
2.470
351,300
+0.19(+8.33%)
Oct 24, 2019
2.360
2.370
2.260
2.280
107,132
-0.09(-3.80%)
Oct 23, 2019
2.290
2.430
2.261
2.370
246,877
+0.08(+3.49%)
Oct 22, 2019
2.370
2.430
2.270
2.290
208,837
-0.03(-1.29%)
Oct 21, 2019
2.210
2.360
2.210
2.320
274,528
+0.12(+5.45%)
Oct 18, 2019
2.310
2.340
2.180
2.200
500,700
-0.15(-6.38%)
Oct 17, 2019
2.400
2.410
2.300
2.350
165,495
-0.02(-0.84%)
Oct 16, 2019
2.520
2.680
2.350
2.370
411,915
-0.17(-6.69%)
Oct 15, 2019
2.360
2.580
2.270
2.540
635,544
+0.20(+8.55%)
Oct 14, 2019
2.330
2.380
2.250
2.340
145,584
+0.02(+0.86%)
Oct 11, 2019
2.350
2.440
2.300
2.320
257,100
-0.02(-0.85%)
Oct 10, 2019
2.300
2.360
2.260
2.340
160,507
+0.05(+2.18%)
Oct 09, 2019
2.400
2.400
2.260
2.290
241,797
-0.02(-0.87%)
Oct 08, 2019
2.270
2.370
2.170
2.310
360,228
+0.04(+1.76%)
Oct 07, 2019
2.320
2.400
2.230
2.270
268,978
-0.08(-3.40%)
Oct 04, 2019
2.370
2.420
2.320
2.350
163,600
-0.02(-0.84%)
Oct 03, 2019
2.320
2.400
2.260
2.370
118,818
+0.04(+1.72%)
Oct 02, 2019
2.330
2.390
2.216
2.330
437,861
-0.04(-1.69%)
Oct 01, 2019
2.490
2.540
2.350
2.370
474,423
-0.10(-4.05%)
Sep 30, 2019
2.520
2.540
2.430
2.470
383,999
-0.06(-2.37%)
Sep 27, 2019
2.570
2.680
2.510
2.530
293,400
-0.06(-2.32%)
Sep 26, 2019
2.640
2.710
2.540
2.590
239,083
-0.08(-3.00%)
Sep 25, 2019
2.670
2.710
2.590
2.670
339,054
+0.00(+0.00%)
Sep 24, 2019
2.820
2.850
2.660
2.670
465,740
-0.14(-4.98%)
Sep 23, 2019
2.900
2.910
2.800
2.810
149,311
-0.09(-3.10%)
Sep 20, 2019
2.860
2.920
2.790
2.900
314,300
+0.04(+1.40%)
Sep 19, 2019
2.910
2.920
2.800
2.860
268,853
-0.04(-1.38%)
Sep 18, 2019
2.920
2.920
2.770
2.900
555,906
-0.01(-0.34%)
Sep 17, 2019
3.080
3.080
2.910
2.910
233,355
-0.17(-5.52%)
Sep 16, 2019
3.040
3.120
3.020
3.080
229,752
+0.06(+1.99%)
Sep 13, 2019
3.030
3.090
2.950
3.020
281,400
+0.00(+0.00%)
Sep 12, 2019
3.090
3.140
2.960
3.020
311,683
-0.07(-2.27%)
Sep 11, 2019
3.100
3.190
3.040
3.090
378,456
+0.04(+1.31%)
Sep 10, 2019
2.950
3.120
2.900
3.050
605,464
+0.12(+4.10%)
Sep 09, 2019
2.950
2.960
2.880
2.930
129,418
+0.00(+0.00%)
Sep 06, 2019
2.830
3.020
2.770
2.930
718,000
+0.16(+5.78%)
Sep 05, 2019
2.880
2.900
2.760
2.770
492,897
-0.10(-3.48%)
Sep 04, 2019
2.870
2.960
2.800
2.870
469,336
+0.05(+1.77%)
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.