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
Earthstone Energy
(NY:
ESTE
)
21.17
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Oct 31, 2023
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 (%)
Sep 30, 2019
3.370
3.370
3.100
3.250
307,934
-0.13(-3.85%)
Sep 27, 2019
3.410
3.500
3.330
3.380
94,200
-0.07(-2.03%)
Sep 26, 2019
3.710
3.710
3.380
3.450
140,382
-0.30(-8.00%)
Sep 25, 2019
3.780
3.825
3.707
3.750
83,794
-0.06(-1.57%)
Sep 24, 2019
4.080
4.080
3.710
3.810
377,510
-0.27(-6.62%)
Sep 23, 2019
4.270
4.290
4.040
4.080
160,624
-0.18(-4.23%)
Sep 20, 2019
4.140
4.270
4.020
4.260
249,100
+0.13(+3.15%)
Sep 19, 2019
4.220
4.313
4.070
4.130
192,348
-0.09(-2.13%)
Sep 18, 2019
4.360
4.400
4.090
4.220
313,633
-0.16(-3.65%)
Sep 17, 2019
4.060
4.800
3.900
4.380
1,218,325
+0.29(+7.09%)
Sep 16, 2019
4.220
4.356
4.000
4.090
271,998
+0.30(+7.92%)
Sep 13, 2019
3.700
3.815
3.630
3.790
115,000
+0.14(+3.84%)
Sep 12, 2019
3.690
3.735
3.560
3.650
248,355
-0.15(-3.95%)
Sep 11, 2019
3.860
3.950
3.700
3.800
99,352
-0.01(-0.26%)
Sep 10, 2019
3.770
4.030
3.720
3.810
126,364
+0.07(+1.87%)
Sep 09, 2019
3.500
3.740
3.450
3.740
142,853
+0.31(+9.04%)
Sep 06, 2019
3.500
3.545
3.320
3.430
87,500
-0.10(-2.83%)
Sep 05, 2019
3.420
3.570
3.380
3.530
99,426
+0.18(+5.37%)
Sep 04, 2019
3.320
3.420
3.210
3.350
116,994
+0.11(+3.40%)
Sep 03, 2019
3.340
3.380
3.110
3.240
200,545
-0.20(-5.81%)
Aug 30, 2019
3.530
3.530
3.320
3.440
106,000
-0.10(-2.82%)
Aug 29, 2019
3.480
3.690
3.480
3.540
189,830
+0.13(+3.81%)
Aug 28, 2019
3.200
3.470
3.170
3.410
168,832
+0.29(+9.29%)
Aug 27, 2019
3.210
3.300
3.000
3.120
262,373
-0.09(-2.80%)
Aug 26, 2019
3.220
3.320
3.150
3.210
182,760
+0.02(+0.63%)
Aug 23, 2019
3.370
3.440
3.190
3.190
184,700
-0.27(-7.80%)
Aug 22, 2019
3.510
3.590
3.380
3.460
134,464
-0.05(-1.42%)
Aug 21, 2019
3.630
3.690
3.390
3.510
174,598
-0.04(-1.13%)
Aug 20, 2019
3.480
3.610
3.330
3.550
284,066
+0.06(+1.72%)
Aug 19, 2019
3.390
3.550
3.300
3.490
324,190
+0.19(+5.76%)
Aug 16, 2019
3.390
3.450
3.280
3.300
481,300
-0.08(-2.37%)
Aug 15, 2019
3.510
3.520
3.300
3.380
134,317
-0.13(-3.70%)
Aug 14, 2019
3.580
3.580
3.420
3.510
164,343
-0.23(-6.15%)
Aug 13, 2019
3.860
4.040
3.690
3.740
301,688
-0.13(-3.36%)
Aug 12, 2019
4.120
4.120
3.790
3.870
158,620
-0.17(-4.21%)
Aug 09, 2019
4.090
4.350
4.010
4.040
234,100
-0.04(-0.98%)
Aug 08, 2019
3.800
4.080
3.750
4.080
267,268
+0.31(+8.22%)
Aug 07, 2019
3.500
3.860
3.475
3.770
355,753
+0.20(+5.60%)
Aug 06, 2019
3.630
3.700
3.430
3.570
193,737
-0.04(-1.11%)
Aug 05, 2019
3.780
3.780
3.510
3.610
266,019
-0.18(-4.75%)
Aug 02, 2019
3.940
4.050
3.750
3.790
177,800
-0.14(-3.56%)
Aug 01, 2019
4.300
4.300
3.800
3.930
271,602
-0.45(-10.27%)
Jul 31, 2019
4.290
4.535
4.280
4.380
302,642
+0.10(+2.34%)
Jul 30, 2019
4.020
4.370
3.980
4.280
481,473
+0.26(+6.47%)
Jul 29, 2019
4.390
4.418
3.930
4.020
252,108
-0.37(-8.43%)
Jul 26, 2019
4.350
4.430
4.210
4.390
214,100
+0.05(+1.15%)
Jul 25, 2019
4.700
4.827
4.330
4.340
229,915
-0.36(-7.66%)
Jul 24, 2019
4.630
4.940
4.620
4.700
239,125
+0.05(+1.08%)
Jul 23, 2019
4.730
4.820
4.616
4.650
373,923
-0.09(-1.90%)
Jul 22, 2019
4.810
4.960
4.630
4.740
139,272
-0.04(-0.84%)
Jul 19, 2019
4.750
4.860
4.590
4.780
322,300
+0.01(+0.21%)
Jul 18, 2019
5.190
5.200
4.700
4.770
373,121
-0.43(-8.27%)
Jul 17, 2019
5.540
5.573
5.180
5.200
253,651
-0.36(-6.47%)
Jul 16, 2019
5.950
5.970
5.510
5.560
146,998
-0.38(-6.40%)
Jul 15, 2019
6.200
6.200
5.810
5.940
114,681
-0.25(-4.04%)
Jul 12, 2019
6.250
6.270
6.080
6.190
101,800
-0.06(-0.96%)
Jul 11, 2019
6.550
6.630
6.240
6.250
131,698
-0.26(-3.99%)
Jul 10, 2019
6.460
6.600
6.300
6.510
120,606
+0.18(+2.84%)
Jul 09, 2019
6.500
6.500
6.170
6.330
145,634
-0.22(-3.36%)
Jul 08, 2019
6.500
6.730
6.500
6.550
173,675
-0.09(-1.36%)
Jul 05, 2019
6.520
6.785
6.520
6.640
88,800
+0.12(+1.84%)
Jul 03, 2019
6.530
6.710
6.460
6.520
105,300
+0.06(+0.93%)
Jul 02, 2019
6.210
6.747
5.860
6.460
612,204
+0.26(+4.19%)
Jul 01, 2019
6.240
6.340
6.100
6.200
84,172
+0.08(+1.31%)
Jun 28, 2019
6.090
6.210
6.045
6.120
145,800
+0.03(+0.49%)
Jun 27, 2019
5.690
6.200
5.690
6.090
120,885
+0.44(+7.79%)
Jun 26, 2019
5.610
5.780
5.610
5.650
270,321
+0.13(+2.36%)
Jun 25, 2019
5.490
5.600
5.430
5.520
80,999
+0.04(+0.73%)
Jun 24, 2019
5.620
5.750
5.410
5.480
78,873
-0.11(-1.97%)
Jun 21, 2019
5.750
5.930
5.510
5.590
121,000
-0.17(-2.95%)
Jun 20, 2019
5.780
5.925
5.680
5.760
92,759
+0.11(+1.95%)
Jun 19, 2019
5.860
5.908
5.560
5.650
71,538
-0.22(-3.75%)
Jun 18, 2019
5.820
6.050
5.705
5.870
73,977
+0.13(+2.26%)
Jun 17, 2019
5.500
5.750
5.400
5.740
82,371
+0.23(+4.17%)
Jun 14, 2019
5.350
5.560
5.314
5.510
133,100
+0.16(+2.99%)
Jun 13, 2019
5.320
5.390
5.240
5.350
80,148
+0.12(+2.29%)
Jun 12, 2019
5.380
5.380
5.190
5.230
35,113
-0.24(-4.39%)
Jun 11, 2019
5.560
5.620
5.420
5.470
47,495
-0.01(-0.18%)
Jun 10, 2019
5.620
5.750
5.470
5.480
50,966
-0.14(-2.49%)
Jun 07, 2019
5.260
5.670
5.240
5.620
90,200
+0.38(+7.25%)
Jun 06, 2019
5.260
5.350
5.070
5.240
591,045
-0.04(-0.76%)
Jun 05, 2019
5.680
5.780
5.240
5.280
230,858
-0.39(-6.88%)
Jun 04, 2019
5.650
5.680
5.410
5.670
183,938
+0.09(+1.61%)
Jun 03, 2019
5.560
5.740
5.470
5.580
192,062
+0.11(+2.01%)
May 31, 2019
5.610
5.810
5.430
5.470
95,200
-0.30(-5.20%)
May 30, 2019
5.970
6.170
5.680
5.770
138,653
-0.17(-2.86%)
May 29, 2019
6.180
6.200
5.860
5.940
253,172
-0.31(-4.96%)
May 28, 2019
6.730
6.764
6.180
6.250
136,304
-0.47(-6.99%)
May 24, 2019
6.750
6.750
6.640
6.720
59,200
-0.01(-0.15%)
May 23, 2019
7.100
7.170
6.570
6.730
94,722
-0.57(-7.81%)
May 22, 2019
7.370
7.370
7.030
7.300
127,171
-0.15(-2.01%)
May 21, 2019
7.310
7.490
7.250
7.450
82,959
+0.17(+2.34%)
May 20, 2019
7.240
7.320
7.215
7.280
109,525
-0.02(-0.27%)
May 17, 2019
7.470
7.640
7.260
7.300
151,300
-0.27(-3.57%)
May 16, 2019
7.620
7.725
7.460
7.570
65,963
+0.01(+0.13%)
May 15, 2019
7.330
7.600
7.310
7.560
51,822
+0.17(+2.30%)
May 14, 2019
7.210
7.600
7.181
7.390
156,790
+0.24(+3.36%)
May 13, 2019
7.190
7.210
6.990
7.150
109,985
-0.04(-0.56%)
May 10, 2019
6.860
7.230
6.730
7.190
106,800
+0.32(+4.66%)
May 09, 2019
6.830
7.079
6.720
6.870
118,449
-0.03(-0.43%)
May 08, 2019
6.690
7.050
6.610
6.900
68,117
+0.20(+2.99%)
May 07, 2019
6.750
6.870
6.650
6.700
88,490
-0.17(-2.47%)
May 06, 2019
6.220
6.990
6.150
6.870
130,611
+0.53(+8.36%)
May 03, 2019
6.420
6.475
6.250
6.340
105,000
-0.01(-0.16%)
May 02, 2019
6.200
6.450
6.010
6.350
211,448
+0.06(+0.95%)
May 01, 2019
6.680
6.740
6.210
6.290
170,207
-0.41(-6.12%)
Apr 30, 2019
7.080
7.080
6.650
6.700
87,583
-0.25(-3.60%)
Apr 29, 2019
7.040
7.040
6.770
6.950
114,281
-0.05(-0.71%)
Apr 26, 2019
7.290
7.290
6.980
7.000
80,900
-0.34(-4.63%)
Apr 25, 2019
7.410
7.470
7.215
7.340
95,761
-0.09(-1.21%)
Apr 24, 2019
7.900
7.940
7.390
7.430
166,189
-0.40(-5.11%)
Apr 23, 2019
7.560
7.870
7.340
7.830
155,737
+0.31(+4.12%)
Apr 22, 2019
7.490
7.550
7.360
7.520
97,339
+0.31(+4.30%)
Apr 18, 2019
6.960
7.240
6.960
7.210
66,400
+0.27(+3.89%)
Apr 17, 2019
7.090
7.290
6.900
6.940
78,238
-0.12(-1.70%)
Apr 16, 2019
7.380
7.380
7.040
7.060
111,661
-0.24(-3.29%)
Apr 15, 2019
7.460
7.550
7.280
7.300
77,699
-0.18(-2.41%)
Apr 12, 2019
7.620
7.930
7.350
7.480
214,500
+0.14(+1.91%)
Apr 11, 2019
7.440
7.500
7.280
7.340
60,864
-0.16(-2.13%)
Apr 10, 2019
7.610
7.610
7.400
7.500
59,183
-0.09(-1.19%)
Apr 09, 2019
7.400
7.650
7.290
7.590
206,611
+0.17(+2.29%)
Apr 08, 2019
6.820
7.460
6.820
7.420
162,520
+0.59(+8.64%)
Apr 05, 2019
6.900
6.970
6.730
6.830
124,500
-0.05(-0.73%)
Apr 04, 2019
6.770
7.030
6.630
6.880
52,666
+0.12(+1.78%)
Apr 03, 2019
7.100
7.110
6.710
6.760
47,766
-0.27(-3.84%)
Apr 02, 2019
7.300
7.300
6.990
7.030
80,746
-0.24(-3.30%)
Apr 01, 2019
7.170
7.355
7.090
7.270
123,375
+0.19(+2.68%)
Mar 29, 2019
7.210
7.300
7.000
7.080
55,100
-0.03(-0.42%)
Mar 28, 2019
6.830
7.200
6.830
7.110
69,794
+0.23(+3.34%)
Mar 27, 2019
6.920
6.980
6.660
6.880
58,249
-0.08(-1.15%)
Mar 26, 2019
6.850
7.000
6.650
6.960
81,708
+0.22(+3.26%)
Mar 25, 2019
6.540
6.760
6.320
6.740
71,118
+0.11(+1.66%)
Mar 22, 2019
7.040
7.040
6.549
6.630
83,600
-0.53(-7.40%)
Mar 21, 2019
7.130
7.300
6.960
7.160
72,041
-0.02(-0.28%)
Mar 20, 2019
6.860
7.292
6.740
7.180
90,854
+0.31(+4.51%)
Mar 19, 2019
7.160
7.200
6.840
6.870
73,610
-0.23(-3.24%)
Mar 18, 2019
6.850
7.130
6.730
7.100
187,730
+0.27(+3.95%)
Mar 15, 2019
6.640
6.950
6.540
6.830
178,300
+0.18(+2.71%)
Mar 14, 2019
6.960
6.972
6.630
6.650
72,309
-0.31(-4.45%)
Mar 13, 2019
6.710
7.000
6.500
6.960
276,633
+0.25(+3.73%)
Mar 12, 2019
6.480
6.760
6.480
6.710
60,880
+0.29(+4.52%)
Mar 11, 2019
6.240
6.440
6.200
6.420
55,857
+0.20(+3.22%)
Mar 08, 2019
6.250
6.250
5.960
6.220
66,200
-0.15(-2.35%)
Mar 07, 2019
6.390
6.410
6.200
6.370
67,054
-0.03(-0.47%)
Mar 06, 2019
6.730
6.730
6.350
6.400
58,338
-0.37(-5.47%)
Mar 05, 2019
6.830
6.863
6.600
6.770
61,344
-0.04(-0.59%)
Mar 04, 2019
6.740
7.010
6.550
6.810
106,412
+0.11(+1.64%)
Mar 01, 2019
6.650
6.750
6.540
6.700
100,100
+0.11(+1.67%)
Feb 28, 2019
6.730
6.730
6.480
6.590
104,286
-0.09(-1.35%)
Feb 27, 2019
6.790
6.930
6.567
6.680
171,967
+0.03(+0.45%)
Feb 26, 2019
6.900
7.050
6.610
6.650
110,681
-0.35(-5.00%)
Feb 25, 2019
7.100
7.280
6.930
7.000
78,861
-0.15(-2.10%)
Feb 22, 2019
7.380
7.520
6.860
7.150
151,600
-0.15(-2.05%)
Feb 21, 2019
7.580
7.620
7.230
7.300
380,248
-0.27(-3.57%)
Feb 20, 2019
7.040
7.660
7.010
7.570
367,677
+0.47(+6.62%)
Feb 19, 2019
6.690
7.130
6.690
7.100
176,586
+0.41(+6.13%)
Feb 15, 2019
6.180
6.790
6.180
6.690
166,400
+0.59(+9.67%)
Feb 14, 2019
6.060
6.150
6.010
6.100
175,282
+0.02(+0.33%)
Feb 13, 2019
5.920
6.165
5.920
6.080
176,407
+0.19(+3.23%)
Feb 12, 2019
5.900
6.100
5.850
5.890
92,354
+0.11(+1.90%)
Feb 11, 2019
5.730
5.835
5.560
5.780
121,603
+0.07(+1.23%)
Feb 08, 2019
5.880
5.900
5.690
5.710
96,400
-0.18(-3.06%)
Feb 07, 2019
6.000
6.030
5.780
5.890
164,627
-0.12(-2.00%)
Feb 06, 2019
6.010
6.100
5.920
6.010
71,934
-0.04(-0.66%)
Feb 05, 2019
6.200
6.330
6.030
6.050
85,598
-0.21(-3.35%)
Feb 04, 2019
6.060
6.260
5.970
6.260
102,750
+0.15(+2.45%)
Feb 01, 2019
6.040
6.250
6.040
6.110
114,100
+0.08(+1.33%)
Jan 31, 2019
6.270
6.330
5.970
6.030
139,968
-0.20(-3.21%)
Jan 30, 2019
6.320
6.320
6.130
6.230
122,024
-0.03(-0.48%)
Jan 29, 2019
6.390
6.470
6.250
6.260
160,378
-0.14(-2.19%)
Jan 28, 2019
6.270
6.460
6.230
6.400
246,307
+0.00(+0.00%)
Jan 25, 2019
6.020
6.480
6.020
6.400
244,500
+0.38(+6.31%)
Jan 24, 2019
6.020
6.030
5.850
6.020
141,858
-0.01(-0.17%)
Jan 23, 2019
6.250
6.390
5.800
6.030
192,612
-0.19(-3.05%)
Jan 22, 2019
6.470
6.510
6.080
6.220
372,037
-0.41(-6.18%)
Jan 18, 2019
5.810
6.640
5.770
6.630
570,600
+0.90(+15.71%)
Jan 17, 2019
6.290
6.430
5.010
5.730
808,186
-1.04(-15.36%)
Jan 16, 2019
6.530
6.830
6.530
6.770
127,867
+0.21(+3.20%)
Jan 15, 2019
6.490
6.640
6.450
6.560
87,324
+0.15(+2.34%)
Jan 14, 2019
6.260
6.550
6.260
6.410
126,781
+0.06(+0.94%)
Jan 11, 2019
6.300
6.420
6.280
6.350
144,600
+0.02(+0.32%)
Jan 10, 2019
6.180
6.420
6.150
6.330
160,674
+0.03(+0.48%)
Jan 09, 2019
6.120
6.460
6.055
6.300
334,695
+0.33(+5.53%)
Jan 08, 2019
5.800
5.980
5.720
5.970
188,961
+0.26(+4.55%)
Jan 07, 2019
5.270
5.800
5.160
5.710
258,441
+0.49(+9.39%)
Jan 04, 2019
4.930
5.350
4.880
5.220
148,700
+0.42(+8.75%)
Jan 03, 2019
4.780
4.960
4.640
4.800
185,756
+0.00(+0.00%)
Jan 02, 2019
4.430
4.880
4.390
4.800
218,118
+0.28(+6.19%)
Dec 31, 2018
4.640
4.640
4.270
4.520
347,900
-0.07(-1.53%)
Dec 28, 2018
4.860
4.910
4.580
4.590
247,000
-0.31(-6.33%)
Dec 27, 2018
4.400
4.910
4.400
4.900
409,101
+0.36(+7.93%)
Dec 26, 2018
4.500
4.560
4.210
4.540
683,394
+0.18(+4.13%)
Dec 24, 2018
4.640
4.660
4.340
4.360
139,200
-0.25(-5.42%)
Dec 21, 2018
4.830
4.870
4.570
4.610
269,000
-0.24(-4.95%)
Dec 20, 2018
4.930
5.070
4.830
4.850
315,990
-0.14(-2.81%)
Dec 19, 2018
5.180
5.320
4.950
4.990
266,661
-0.15(-2.92%)
Dec 18, 2018
5.570
5.570
5.085
5.140
296,689
-0.43(-7.72%)
Dec 17, 2018
5.920
5.930
5.540
5.570
310,444
-0.35(-5.91%)
Dec 14, 2018
5.970
6.080
5.880
5.920
150,000
-0.12(-1.99%)
Dec 13, 2018
6.080
6.210
5.980
6.040
119,410
-0.06(-0.98%)
Dec 12, 2018
6.270
6.400
6.070
6.100
165,632
-0.04(-0.65%)
Dec 11, 2018
6.040
6.360
5.960
6.140
261,033
+0.18(+3.02%)
Dec 10, 2018
6.710
6.732
5.860
5.960
241,003
-0.83(-12.22%)
Dec 07, 2018
6.910
7.160
6.760
6.790
113,800
+0.06(+0.89%)
Dec 06, 2018
6.830
6.840
6.580
6.730
121,595
-0.21(-3.03%)
Dec 04, 2018
7.380
7.430
6.930
6.940
126,200
-0.49(-6.59%)
Dec 03, 2018
7.030
7.490
6.870
7.430
221,702
+0.56(+8.15%)
Nov 30, 2018
6.810
6.920
6.620
6.870
111,100
+0.01(+0.15%)
Nov 29, 2018
6.980
7.000
6.830
6.860
181,480
-0.05(-0.72%)
Nov 28, 2018
6.880
7.080
6.850
6.910
192,912
+0.03(+0.44%)
Nov 27, 2018
7.380
7.480
6.760
6.880
377,098
-0.57(-7.65%)
Nov 26, 2018
7.390
7.530
7.250
7.450
86,184
+0.08(+1.09%)
Nov 23, 2018
7.270
7.520
7.200
7.370
55,800
-0.26(-3.41%)
Nov 21, 2018
7.630
7.630
7.630
0
+0.32(+4.38%)
Nov 20, 2018
7.410
7.520
7.160
7.310
104,556
-0.27(-3.56%)
Nov 19, 2018
7.380
7.640
7.200
7.580
121,331
+0.18(+2.43%)
Nov 16, 2018
7.780
7.820
7.350
7.400
112,800
-0.37(-4.76%)
Nov 15, 2018
7.250
7.810
7.250
7.770
135,703
+0.33(+4.44%)
Nov 14, 2018
7.810
7.810
7.410
7.440
121,253
-0.13(-1.72%)
Nov 13, 2018
7.710
7.900
7.530
7.570
136,790
-0.17(-2.20%)
Nov 12, 2018
7.960
8.050
7.740
7.740
148,796
-0.18(-2.27%)
Nov 09, 2018
7.830
8.120
7.790
7.920
114,400
-0.04(-0.50%)
Nov 08, 2018
8.300
8.420
7.830
7.960
132,464
-0.40(-4.78%)
Nov 07, 2018
8.190
8.410
8.060
8.360
54,518
+0.27(+3.34%)
Nov 06, 2018
8.010
8.160
7.870
8.090
86,315
+0.09(+1.12%)
Nov 05, 2018
7.890
8.090
7.830
8.000
178,077
+0.01(+0.13%)
Nov 02, 2018
8.270
8.350
7.795
7.990
143,600
-0.24(-2.92%)
Nov 01, 2018
8.280
8.620
8.195
8.230
154,148
+0.00(+0.00%)
Oct 31, 2018
8.430
8.480
8.140
8.230
145,881
-0.12(-1.44%)
Oct 30, 2018
8.480
8.500
8.210
8.350
142,060
-0.23(-2.68%)
Oct 29, 2018
8.750
9.070
8.450
8.580
143,782
-0.10(-1.15%)
Oct 26, 2018
8.700
8.880
8.460
8.680
82,300
-0.13(-1.48%)
Oct 25, 2018
8.680
8.860
8.420
8.810
123,425
+0.22(+2.56%)
Oct 24, 2018
9.380
9.440
8.550
8.590
140,742
-0.90(-9.48%)
Oct 23, 2018
9.490
9.680
9.160
9.490
118,254
-0.14(-1.45%)
Oct 22, 2018
9.570
9.770
9.370
9.630
160,072
+0.22(+2.34%)
Oct 19, 2018
9.480
10.15
9.370
9.410
262,000
-0.02(-0.21%)
Oct 18, 2018
9.310
9.830
8.900
9.430
238,422
+0.05(+0.53%)
Oct 17, 2018
9.730
9.730
9.160
9.380
80,535
-0.37(-3.79%)
Oct 16, 2018
9.430
9.770
9.150
9.750
97,139
+0.45(+4.84%)
Oct 15, 2018
8.970
9.360
8.840
9.300
84,912
+0.34(+3.79%)
Oct 12, 2018
8.900
9.150
8.720
8.960
99,500
+0.13(+1.47%)
Oct 11, 2018
9.070
9.190
8.800
8.830
90,779
-0.36(-3.92%)
Oct 10, 2018
9.990
10.09
9.180
9.190
150,476
-0.79(-7.92%)
Oct 09, 2018
9.450
10.19
9.240
9.980
224,940
+0.63(+6.74%)
Oct 08, 2018
9.100
9.510
8.960
9.350
114,414
+0.32(+3.54%)
Oct 05, 2018
9.100
9.130
8.845
9.030
78,700
-0.05(-0.55%)
Oct 04, 2018
9.500
9.640
9.050
9.080
94,850
-0.42(-4.42%)
Oct 03, 2018
9.110
9.554
9.080
9.500
128,842
+0.39(+4.28%)
Oct 02, 2018
9.340
9.360
9.070
9.110
124,320
-0.26(-2.77%)
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.