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
Livexlive Media Inc
(NQ:
LIVX
)
N/A
UNCHANGED
Last Price
Updated:
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
2.220
2.250
2.110
2.220
43,900
+0.03(+1.37%)
Aug 29, 2019
2.360
2.410
2.105
2.190
107,016
-0.14(-6.01%)
Aug 28, 2019
2.360
2.440
2.320
2.330
58,630
+0.01(+0.43%)
Aug 27, 2019
2.510
2.605
2.250
2.320
136,372
-0.18(-7.20%)
Aug 26, 2019
2.480
2.560
2.470
2.500
58,520
+0.14(+5.93%)
Aug 23, 2019
2.710
2.765
2.300
2.360
141,500
-0.27(-10.27%)
Aug 22, 2019
2.900
2.900
2.620
2.630
58,038
-0.03(-1.13%)
Aug 21, 2019
2.900
2.900
2.430
2.660
94,976
-0.06(-2.21%)
Aug 20, 2019
2.520
2.790
2.520
2.720
102,572
+0.22(+8.80%)
Aug 19, 2019
2.410
2.610
2.400
2.500
53,614
+0.12(+5.04%)
Aug 16, 2019
2.700
2.770
2.300
2.380
123,700
-0.30(-11.19%)
Aug 15, 2019
2.500
2.770
2.500
2.680
57,664
+0.32(+13.56%)
Aug 14, 2019
2.710
2.710
2.270
2.360
121,289
-0.36(-13.24%)
Aug 13, 2019
2.780
2.900
2.690
2.720
38,376
-0.03(-1.09%)
Aug 12, 2019
2.900
2.900
2.720
2.750
15,411
-0.19(-6.46%)
Aug 09, 2019
3.000
3.050
2.845
2.940
520,900
-0.01(-0.34%)
Aug 08, 2019
2.910
3.050
2.760
2.950
185,383
+0.27(+10.07%)
Aug 07, 2019
2.730
2.830
2.665
2.680
89,549
-0.11(-3.94%)
Aug 06, 2019
2.900
2.990
2.700
2.790
168,817
-0.07(-2.45%)
Aug 05, 2019
2.550
2.910
2.550
2.860
167,084
+0.27(+10.42%)
Aug 02, 2019
2.630
2.635
2.500
2.590
21,900
-0.08(-3.00%)
Aug 01, 2019
2.960
2.990
2.650
2.670
50,356
-0.28(-9.49%)
Jul 31, 2019
2.730
3.020
2.730
2.950
104,989
+0.30(+11.32%)
Jul 30, 2019
2.650
2.780
2.620
2.650
72,017
-0.04(-1.49%)
Jul 29, 2019
2.780
2.820
2.550
2.690
181,058
-0.07(-2.54%)
Jul 26, 2019
2.170
2.880
2.170
2.760
264,400
+0.59(+27.19%)
Jul 25, 2019
2.350
2.410
2.120
2.170
98,469
-0.18(-7.66%)
Jul 24, 2019
2.400
2.460
2.220
2.350
111,707
-0.03(-1.26%)
Jul 23, 2019
2.610
2.610
2.370
2.380
80,316
-0.22(-8.46%)
Jul 22, 2019
2.530
2.670
2.481
2.600
204,616
+0.07(+2.77%)
Jul 19, 2019
2.430
2.620
2.375
2.530
57,600
+0.08(+3.27%)
Jul 18, 2019
2.750
2.760
2.260
2.450
161,912
-0.28(-10.26%)
Jul 17, 2019
2.900
3.010
2.710
2.730
137,980
-0.17(-5.86%)
Jul 16, 2019
2.920
2.940
2.820
2.900
35,457
-0.02(-0.68%)
Jul 15, 2019
2.780
2.930
2.650
2.920
58,060
+0.17(+6.18%)
Jul 12, 2019
2.870
2.890
2.750
2.750
85,200
-0.14(-4.84%)
Jul 11, 2019
3.020
3.050
2.860
2.890
42,908
-0.13(-4.30%)
Jul 10, 2019
2.950
3.084
2.800
3.020
84,201
+0.09(+3.07%)
Jul 09, 2019
3.180
3.180
2.900
2.930
88,387
-0.25(-7.86%)
Jul 08, 2019
3.410
3.410
3.110
3.180
99,194
-0.20(-5.92%)
Jul 05, 2019
3.550
3.600
3.060
3.380
86,400
-0.25(-6.89%)
Jul 03, 2019
3.660
3.660
3.470
3.630
27,400
-0.01(-0.27%)
Jul 02, 2019
4.000
4.010
3.600
3.640
67,864
-0.56(-13.33%)
Jul 01, 2019
4.200
4.200
3.720
4.200
99,678
+0.05(+1.20%)
Jun 28, 2019
4.100
4.290
4.010
4.150
345,200
+0.00(+0.00%)
Jun 27, 2019
4.490
4.490
4.010
4.150
85,843
-0.34(-7.57%)
Jun 26, 2019
4.200
4.600
4.190
4.490
157,523
+0.14(+3.22%)
Jun 25, 2019
4.220
4.475
4.130
4.350
85,127
+0.18(+4.32%)
Jun 24, 2019
4.010
4.300
3.910
4.170
48,395
+0.16(+3.99%)
Jun 21, 2019
3.840
4.080
3.550
4.010
80,700
+0.14(+3.62%)
Jun 20, 2019
3.810
3.950
3.810
3.870
23,468
+0.02(+0.52%)
Jun 19, 2019
3.690
3.880
3.561
3.850
29,782
+0.13(+3.49%)
Jun 18, 2019
3.730
3.730
3.540
3.720
20,511
-0.01(-0.27%)
Jun 17, 2019
3.600
3.730
3.460
3.730
35,946
+0.12(+3.32%)
Jun 14, 2019
3.710
3.710
3.463
3.610
28,100
-0.04(-1.10%)
Jun 13, 2019
3.770
3.770
3.290
3.650
36,698
-0.07(-1.88%)
Jun 12, 2019
3.560
3.720
3.300
3.720
45,495
+0.19(+5.38%)
Jun 11, 2019
3.616
3.616
3.500
3.530
100,616
-0.03(-0.84%)
Jun 10, 2019
3.530
3.700
3.500
3.560
73,844
+0.05(+1.42%)
Jun 07, 2019
3.500
3.720
3.500
3.510
102,600
-0.13(-3.57%)
Jun 06, 2019
3.300
3.670
3.300
3.640
94,782
+0.28(+8.33%)
Jun 05, 2019
3.550
3.550
3.140
3.360
53,565
-0.18(-5.08%)
Jun 04, 2019
3.740
3.740
3.530
3.540
31,529
-0.17(-4.58%)
Jun 03, 2019
3.750
3.850
3.580
3.710
42,367
-0.07(-1.85%)
May 31, 2019
3.750
3.810
3.600
3.780
36,100
+0.02(+0.53%)
May 30, 2019
3.790
3.820
3.750
3.760
41,044
-0.06(-1.57%)
May 29, 2019
4.080
4.080
3.670
3.820
26,621
-0.28(-6.83%)
May 28, 2019
4.110
4.130
4.080
4.100
15,054
-0.01(-0.24%)
May 24, 2019
4.090
4.200
4.050
4.110
38,700
+0.11(+2.75%)
May 23, 2019
4.240
4.240
3.990
4.000
42,124
-0.26(-6.10%)
May 22, 2019
4.240
4.310
4.180
4.260
36,697
+0.02(+0.47%)
May 21, 2019
4.220
4.250
4.112
4.240
30,947
+0.01(+0.24%)
May 20, 2019
4.230
4.290
4.050
4.230
27,677
-0.02(-0.47%)
May 17, 2019
4.360
4.438
4.140
4.250
45,600
-0.11(-2.52%)
May 16, 2019
4.630
4.690
4.200
4.360
59,776
-0.22(-4.80%)
May 15, 2019
4.670
4.670
4.460
4.580
97,194
-0.17(-3.58%)
May 14, 2019
4.700
4.840
4.650
4.750
46,599
+0.05(+1.06%)
May 13, 2019
4.810
4.940
4.650
4.700
62,942
-0.27(-5.43%)
May 10, 2019
4.810
5.040
4.710
4.970
42,500
+0.16(+3.33%)
May 09, 2019
5.010
5.190
4.810
4.810
49,076
-0.20(-3.99%)
May 08, 2019
4.860
5.190
4.860
5.010
74,051
+0.21(+4.37%)
May 07, 2019
4.870
5.100
4.700
4.800
93,097
-0.13(-2.64%)
May 06, 2019
4.760
5.100
4.720
4.930
29,084
+0.05(+1.02%)
May 03, 2019
4.770
4.950
4.750
4.880
22,100
+0.17(+3.61%)
May 02, 2019
4.960
5.026
4.650
4.710
85,704
+0.05(+1.07%)
May 01, 2019
5.020
5.030
4.650
4.660
36,546
-0.31(-6.24%)
Apr 30, 2019
4.930
5.000
4.820
4.970
115,044
+0.06(+1.22%)
Apr 29, 2019
4.790
4.990
4.740
4.910
29,427
+0.13(+2.72%)
Apr 26, 2019
4.550
4.790
4.480
4.780
63,200
+0.26(+5.75%)
Apr 25, 2019
4.600
4.810
4.440
4.520
35,593
-0.09(-1.95%)
Apr 24, 2019
5.000
5.000
4.520
4.610
39,411
+0.03(+0.66%)
Apr 23, 2019
4.630
4.734
4.480
4.580
31,038
-0.04(-0.87%)
Apr 22, 2019
5.030
5.120
4.550
4.620
33,009
-0.38(-7.60%)
Apr 18, 2019
4.930
5.190
4.930
5.000
55,800
+0.00(+0.00%)
Apr 17, 2019
5.090
5.190
4.810
5.000
39,124
-0.11(-2.15%)
Apr 16, 2019
4.920
5.180
4.870
5.110
38,889
+0.24(+4.93%)
Apr 15, 2019
4.960
4.980
4.660
4.870
58,858
+0.15(+3.18%)
Apr 12, 2019
4.800
4.800
4.470
4.720
48,800
-0.02(-0.42%)
Apr 11, 2019
5.030
5.220
4.680
4.740
36,900
-0.29(-5.77%)
Apr 10, 2019
4.990
5.100
4.530
5.030
47,857
+0.03(+0.60%)
Apr 09, 2019
5.074
5.125
4.910
5.000
40,811
-0.16(-3.10%)
Apr 08, 2019
5.160
5.220
4.570
5.160
33,704
-0.02(-0.39%)
Apr 05, 2019
5.230
5.330
4.970
5.180
54,300
-0.02(-0.38%)
Apr 04, 2019
5.330
5.330
5.000
5.200
100,309
-0.15(-2.80%)
Apr 03, 2019
5.520
5.520
5.170
5.350
36,410
-0.10(-1.83%)
Apr 02, 2019
5.520
5.520
5.230
5.450
33,249
-0.02(-0.37%)
Apr 01, 2019
5.460
5.480
5.230
5.470
37,070
+0.09(+1.67%)
Mar 29, 2019
5.460
5.720
5.350
5.380
101,300
-0.01(-0.19%)
Mar 28, 2019
5.230
5.470
5.150
5.390
35,191
+0.15(+2.86%)
Mar 27, 2019
5.528
5.553
5.020
5.240
99,258
-0.09(-1.69%)
Mar 26, 2019
5.860
5.860
5.260
5.330
69,602
-0.43(-7.47%)
Mar 25, 2019
5.730
5.960
5.470
5.760
59,310
+0.03(+0.52%)
Mar 22, 2019
6.070
6.070
5.550
5.730
60,900
-0.44(-7.13%)
Mar 21, 2019
6.200
6.480
5.950
6.170
48,518
-0.01(-0.16%)
Mar 20, 2019
6.050
6.330
6.030
6.180
46,773
-0.10(-1.59%)
Mar 19, 2019
6.600
6.600
6.030
6.280
90,702
-0.03(-0.48%)
Mar 18, 2019
6.280
6.490
5.910
6.310
62,717
+0.09(+1.45%)
Mar 15, 2019
5.770
6.340
5.720
6.220
453,100
+0.47(+8.17%)
Mar 14, 2019
6.070
6.230
5.710
5.750
44,290
-0.35(-5.74%)
Mar 13, 2019
5.770
6.214
5.770
6.100
67,858
+0.36(+6.27%)
Mar 12, 2019
5.770
6.260
5.660
5.740
56,095
+0.00(+0.00%)
Mar 11, 2019
5.300
5.890
5.180
5.740
76,188
+0.45(+8.51%)
Mar 08, 2019
5.340
5.440
5.170
5.290
45,700
-0.03(-0.56%)
Mar 07, 2019
5.250
5.570
5.050
5.320
109,285
+0.06(+1.14%)
Mar 06, 2019
6.240
6.240
5.000
5.260
110,964
-0.89(-14.47%)
Mar 05, 2019
6.000
6.220
5.630
6.150
76,212
+0.37(+6.40%)
Mar 04, 2019
6.100
6.184
5.710
5.780
63,752
-0.21(-3.51%)
Mar 01, 2019
6.050
6.200
5.700
5.990
38,400
+0.04(+0.67%)
Feb 28, 2019
6.460
6.460
5.923
5.950
51,901
-0.08(-1.33%)
Feb 27, 2019
6.740
6.740
5.790
6.030
157,686
-0.69(-10.27%)
Feb 26, 2019
6.500
7.233
6.500
6.720
443,817
+0.36(+5.66%)
Feb 25, 2019
6.360
6.610
6.100
6.360
140,984
+0.18(+2.91%)
Feb 22, 2019
6.080
6.430
6.070
6.180
189,500
+0.21(+3.52%)
Feb 21, 2019
5.760
6.060
5.720
5.970
82,081
+0.27(+4.74%)
Feb 20, 2019
5.830
5.950
5.600
5.700
66,230
-0.09(-1.55%)
Feb 19, 2019
5.770
5.960
5.760
5.790
45,998
+0.01(+0.17%)
Feb 15, 2019
5.700
6.000
5.700
5.780
80,700
+0.10(+1.76%)
Feb 14, 2019
5.680
5.910
5.670
5.680
49,930
-0.01(-0.18%)
Feb 13, 2019
5.800
6.130
5.477
5.690
55,651
+0.05(+0.89%)
Feb 12, 2019
5.540
5.990
5.510
5.640
67,471
+0.18(+3.30%)
Feb 11, 2019
5.520
5.675
5.330
5.460
26,403
-0.08(-1.44%)
Feb 08, 2019
5.350
5.640
5.260
5.540
40,400
+0.21(+3.94%)
Feb 07, 2019
5.510
5.860
5.250
5.330
26,030
-0.25(-4.48%)
Feb 06, 2019
5.840
6.150
5.560
5.580
20,078
-0.26(-4.45%)
Feb 05, 2019
5.330
5.850
5.130
5.840
53,476
+0.63(+12.09%)
Feb 04, 2019
5.810
5.810
5.110
5.210
60,579
-0.61(-10.48%)
Feb 01, 2019
6.090
6.420
5.640
5.820
55,100
-0.27(-4.43%)
Jan 31, 2019
5.870
6.800
5.530
6.090
101,162
+0.22(+3.75%)
Jan 30, 2019
6.040
6.340
5.830
5.870
37,018
-0.13(-2.17%)
Jan 29, 2019
6.310
6.310
5.990
6.000
64,551
-0.27(-4.31%)
Jan 28, 2019
6.340
6.750
6.220
6.270
56,979
-0.16(-2.49%)
Jan 25, 2019
6.090
6.480
6.080
6.430
44,200
+0.36(+5.93%)
Jan 24, 2019
6.250
6.250
6.020
6.070
82,631
-0.18(-2.88%)
Jan 23, 2019
6.310
6.390
6.012
6.250
35,948
-0.06(-0.95%)
Jan 22, 2019
6.570
6.840
6.050
6.310
48,094
-0.28(-4.25%)
Jan 18, 2019
6.800
6.800
6.550
6.590
40,200
-0.33(-4.77%)
Jan 17, 2019
6.500
6.920
6.500
6.920
64,726
+0.33(+5.01%)
Jan 16, 2019
6.910
6.950
6.450
6.590
53,370
-0.36(-5.18%)
Jan 15, 2019
6.500
7.150
6.320
6.950
159,236
+0.52(+8.09%)
Jan 14, 2019
6.190
6.480
6.050
6.430
91,274
+0.22(+3.54%)
Jan 11, 2019
6.010
6.250
5.910
6.210
21,200
+0.17(+2.81%)
Jan 10, 2019
6.240
6.260
5.900
6.040
56,201
-0.20(-3.21%)
Jan 09, 2019
5.950
7.000
5.950
6.240
227,740
+0.30(+5.05%)
Jan 08, 2019
5.920
6.000
5.610
5.940
53,807
+0.08(+1.37%)
Jan 07, 2019
6.000
6.360
5.660
5.860
123,676
-0.14(-2.33%)
Jan 04, 2019
5.650
6.000
5.250
6.000
65,300
+0.46(+8.30%)
Jan 03, 2019
5.630
5.800
5.120
5.540
112,916
-0.19(-3.32%)
Jan 02, 2019
4.930
5.730
4.800
5.730
103,193
+0.78(+15.76%)
Dec 31, 2018
4.890
5.200
4.700
4.950
120,900
+0.05(+1.02%)
Dec 28, 2018
4.960
5.010
4.840
4.900
197,000
-0.01(-0.20%)
Dec 27, 2018
4.150
5.630
4.120
4.910
757,482
+0.76(+18.31%)
Dec 26, 2018
4.440
4.440
3.950
4.150
179,525
-0.23(-5.25%)
Dec 24, 2018
4.500
4.740
4.030
4.380
144,000
-0.25(-5.40%)
Dec 21, 2018
4.140
4.730
4.015
4.630
2,174,400
+0.49(+11.84%)
Dec 20, 2018
4.250
4.420
3.710
4.140
164,449
+0.04(+0.98%)
Dec 19, 2018
4.290
4.660
4.000
4.100
109,497
-0.21(-4.87%)
Dec 18, 2018
4.410
4.890
4.180
4.310
123,689
-0.33(-7.11%)
Dec 17, 2018
5.460
5.600
4.070
4.640
240,457
-0.82(-15.02%)
Dec 14, 2018
4.740
5.740
4.470
5.460
88,900
+0.72(+15.19%)
Dec 13, 2018
5.290
5.500
4.445
4.740
83,890
-0.57(-10.73%)
Dec 12, 2018
4.990
5.590
4.990
5.310
79,120
+0.33(+6.63%)
Dec 11, 2018
4.900
5.050
4.900
4.980
90,451
+0.08(+1.63%)
Dec 10, 2018
4.840
4.910
4.450
4.900
74,491
+0.05(+1.03%)
Dec 07, 2018
4.640
5.150
4.500
4.850
79,500
+0.22(+4.75%)
Dec 06, 2018
4.970
5.335
4.630
4.630
103,814
-0.58(-11.13%)
Dec 04, 2018
5.520
5.750
5.030
5.210
85,000
-0.26(-4.75%)
Dec 03, 2018
5.160
5.540
5.005
5.470
119,570
+0.38(+7.47%)
Nov 30, 2018
4.950
5.480
4.855
5.090
200,100
+0.12(+2.41%)
Nov 29, 2018
4.800
5.005
4.800
4.970
100,371
+0.13(+2.69%)
Nov 28, 2018
4.660
5.050
4.630
4.840
97,969
+0.24(+5.22%)
Nov 27, 2018
4.990
4.990
4.560
4.600
114,376
-0.40(-8.00%)
Nov 26, 2018
4.350
5.320
4.300
5.000
146,342
+0.65(+14.94%)
Nov 23, 2018
4.220
4.350
4.030
4.350
9,800
+0.13(+3.08%)
Nov 21, 2018
4.220
4.220
4.220
0
+0.35(+9.04%)
Nov 20, 2018
3.790
3.920
3.790
3.870
9,896
-0.01(-0.26%)
Nov 19, 2018
4.070
4.200
3.800
3.880
21,717
-0.17(-4.20%)
Nov 16, 2018
3.880
4.145
3.800
4.050
40,300
+0.16(+4.11%)
Nov 15, 2018
3.750
4.090
3.750
3.890
17,066
+0.14(+3.73%)
Nov 14, 2018
4.290
4.330
3.400
3.750
59,106
-0.45(-10.71%)
Nov 13, 2018
4.300
4.604
4.000
4.200
110,304
-0.02(-0.47%)
Nov 12, 2018
4.090
4.360
3.830
4.220
53,999
+0.17(+4.20%)
Nov 09, 2018
3.900
4.050
3.770
4.050
113,500
+0.39(+10.66%)
Nov 08, 2018
3.300
3.740
3.300
3.660
47,438
+0.41(+12.62%)
Nov 07, 2018
3.190
3.600
3.190
3.250
35,283
+0.05(+1.56%)
Nov 06, 2018
3.060
3.260
3.060
3.200
29,127
+0.15(+4.92%)
Nov 05, 2018
3.130
3.130
3.050
3.050
14,527
-0.06(-1.93%)
Nov 02, 2018
3.090
3.170
3.020
3.110
21,900
+0.06(+1.97%)
Nov 01, 2018
3.010
3.150
2.980
3.050
26,842
+0.09(+3.04%)
Oct 31, 2018
2.970
3.070
2.880
2.960
21,283
+0.03(+1.02%)
Oct 30, 2018
2.910
3.180
2.860
2.930
23,044
+0.02(+0.69%)
Oct 29, 2018
2.970
3.170
2.790
2.910
20,556
-0.03(-1.02%)
Oct 26, 2018
2.820
2.950
2.690
2.940
54,600
+0.09(+3.16%)
Oct 25, 2018
2.820
2.900
2.640
2.850
32,827
+0.03(+1.06%)
Oct 24, 2018
2.660
2.830
2.570
2.820
36,439
+0.16(+6.02%)
Oct 23, 2018
2.600
2.730
2.520
2.660
28,264
+0.00(+0.00%)
Oct 22, 2018
2.790
3.000
2.610
2.660
33,194
-0.11(-3.97%)
Oct 19, 2018
3.010
3.030
2.760
2.770
47,000
-0.21(-7.05%)
Oct 18, 2018
3.040
3.060
2.940
2.980
10,429
-0.10(-3.25%)
Oct 17, 2018
3.020
3.120
2.970
3.080
14,440
+0.01(+0.33%)
Oct 16, 2018
2.870
3.200
2.870
3.070
41,120
+0.21(+7.34%)
Oct 15, 2018
2.940
3.135
2.830
2.860
79,122
+0.03(+1.06%)
Oct 12, 2018
2.840
2.990
2.760
2.830
61,100
+0.03(+1.07%)
Oct 11, 2018
2.770
2.870
2.760
2.800
25,207
+0.03(+1.08%)
Oct 10, 2018
2.860
3.100
2.730
2.770
115,313
-0.07(-2.46%)
Oct 09, 2018
3.050
3.260
2.640
2.840
102,740
-0.41(-12.62%)
Oct 08, 2018
3.450
3.680
2.890
3.250
102,761
-0.20(-5.80%)
Oct 05, 2018
3.610
3.720
3.360
3.450
107,100
-0.18(-4.96%)
Oct 04, 2018
3.750
3.870
3.560
3.630
53,267
-0.16(-4.22%)
Oct 03, 2018
3.710
3.830
3.600
3.790
58,564
+0.10(+2.71%)
Oct 02, 2018
3.740
3.930
3.644
3.690
32,145
-0.09(-2.38%)
Oct 01, 2018
3.940
3.990
3.630
3.780
53,783
-0.14(-3.57%)
Sep 28, 2018
4.040
4.130
3.900
3.920
46,900
-0.15(-3.69%)
Sep 27, 2018
4.140
4.230
3.860
4.070
44,473
-0.08(-1.93%)
Sep 26, 2018
4.080
4.230
4.000
4.150
53,433
+0.19(+4.80%)
Sep 25, 2018
4.110
4.110
3.840
3.960
68,482
-0.09(-2.22%)
Sep 24, 2018
3.690
4.170
3.450
4.050
245,434
+0.54(+15.38%)
Sep 21, 2018
4.790
4.820
3.510
3.510
354,000
-1.27(-26.57%)
Sep 20, 2018
4.780
4.900
4.740
4.780
12,212
+0.03(+0.63%)
Sep 19, 2018
4.530
4.940
4.530
4.750
10,767
+0.23(+5.09%)
Sep 18, 2018
4.730
4.730
4.250
4.520
28,355
-0.14(-3.00%)
Sep 17, 2018
4.820
4.910
4.620
4.660
40,367
-0.19(-3.92%)
Sep 14, 2018
4.840
5.110
4.820
4.850
59,100
+0.05(+1.04%)
Sep 13, 2018
5.000
5.000
4.720
4.800
20,073
-0.20(-4.00%)
Sep 12, 2018
5.000
5.205
4.910
5.000
18,554
+0.01(+0.20%)
Sep 11, 2018
5.110
5.110
4.970
4.990
7,117
+0.06(+1.22%)
Sep 10, 2018
5.000
5.210
4.810
4.930
17,323
+0.04(+0.82%)
Sep 07, 2018
5.150
5.170
4.820
4.890
37,400
-0.28(-5.42%)
Sep 06, 2018
5.540
5.580
5.010
5.170
42,752
-0.25(-4.61%)
Sep 05, 2018
5.630
5.630
5.040
5.420
69,761
-0.02(-0.37%)
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.