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
Consolidated Communications Holdings Inc
(NQ:
CNSL
)
4.320
UNCHANGED
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 (%)
Sep 30, 2020
5.720
5.840
5.550
5.690
534,504
-0.03(-0.52%)
Sep 29, 2020
5.810
5.860
5.690
5.720
326,430
-0.12(-2.05%)
Sep 28, 2020
5.680
5.850
5.680
5.840
368,846
+0.23(+4.10%)
Sep 25, 2020
5.570
5.644
5.440
5.610
424,600
+0.03(+0.54%)
Sep 24, 2020
5.660
5.800
5.529
5.580
335,040
-0.08(-1.33%)
Sep 23, 2020
5.760
5.880
5.585
5.655
645,346
-0.09(-1.65%)
Sep 22, 2020
5.960
6.145
5.610
5.750
615,384
-0.20(-3.36%)
Sep 21, 2020
5.990
6.090
5.640
5.950
797,156
-0.22(-3.57%)
Sep 18, 2020
6.030
6.230
5.925
6.170
1,666,000
+0.22(+3.70%)
Sep 17, 2020
6.080
6.090
5.780
5.950
1,131,852
-0.21(-3.49%)
Sep 16, 2020
6.700
6.700
6.140
6.165
694,960
-0.57(-8.40%)
Sep 15, 2020
6.750
6.890
6.610
6.730
308,183
+0.00(+0.00%)
Sep 14, 2020
6.850
7.010
6.690
6.730
419,325
-0.06(-0.88%)
Sep 11, 2020
7.050
7.090
6.640
6.790
265,000
-0.25(-3.62%)
Sep 10, 2020
7.080
7.290
7.040
7.045
342,774
+0.05(+0.79%)
Sep 09, 2020
7.220
7.250
6.935
6.990
484,064
-0.15(-2.10%)
Sep 08, 2020
7.350
7.710
7.070
7.140
385,717
-0.28(-3.77%)
Sep 04, 2020
7.860
7.870
7.317
7.420
299,100
-0.33(-4.26%)
Sep 03, 2020
7.810
7.940
7.700
7.750
294,325
-0.05(-0.64%)
Sep 02, 2020
7.680
7.880
7.660
7.800
335,347
+0.12(+1.56%)
Sep 01, 2020
7.720
7.760
7.450
7.680
332,423
-0.10(-1.29%)
Aug 31, 2020
8.020
8.070
7.660
7.780
532,374
-0.34(-4.25%)
Aug 28, 2020
8.170
8.240
7.920
8.125
368,600
-0.09(-1.04%)
Aug 27, 2020
8.170
8.270
8.060
8.210
331,616
+0.03(+0.37%)
Aug 26, 2020
8.130
8.200
7.970
8.180
281,893
+0.07(+0.86%)
Aug 25, 2020
8.270
8.290
7.790
8.110
443,273
-0.04(-0.49%)
Aug 24, 2020
8.260
8.399
8.060
8.150
358,999
+0.07(+0.87%)
Aug 21, 2020
8.000
8.110
7.780
8.080
327,300
+0.06(+0.75%)
Aug 20, 2020
7.970
8.135
7.965
8.020
217,927
-0.01(-0.12%)
Aug 19, 2020
7.960
8.140
7.800
8.030
288,474
+0.11(+1.39%)
Aug 18, 2020
7.840
7.940
7.720
7.920
338,321
+0.06(+0.76%)
Aug 17, 2020
7.920
7.996
7.790
7.860
248,221
-0.08(-1.01%)
Aug 14, 2020
7.880
8.060
7.830
7.940
215,800
+0.03(+0.38%)
Aug 13, 2020
8.020
8.063
7.790
7.910
317,539
-0.15(-1.86%)
Aug 12, 2020
8.550
8.550
7.900
8.060
497,237
-0.33(-3.93%)
Aug 11, 2020
8.500
8.810
8.320
8.390
598,754
-0.08(-0.94%)
Aug 10, 2020
8.230
8.480
8.180
8.470
536,505
+0.31(+3.80%)
Aug 07, 2020
7.760
8.190
7.750
8.160
472,500
+0.38(+4.88%)
Aug 06, 2020
7.670
7.811
7.650
7.780
418,700
+0.11(+1.43%)
Aug 05, 2020
7.510
7.890
7.510
7.670
475,275
+0.22(+2.95%)
Aug 04, 2020
7.230
7.640
7.230
7.450
559,825
+0.22(+3.04%)
Aug 03, 2020
7.300
7.790
7.170
7.230
668,775
-0.07(-0.96%)
Jul 31, 2020
7.410
7.490
7.150
7.300
869,000
-0.11(-1.48%)
Jul 30, 2020
6.170
7.440
6.110
7.410
2,242,453
+1.34(+22.08%)
Jul 29, 2020
6.090
6.120
6.010
6.070
398,770
+0.04(+0.66%)
Jul 28, 2020
6.030
6.190
6.030
6.030
269,429
-0.05(-0.82%)
Jul 27, 2020
5.960
6.160
5.942
6.080
228,367
+0.09(+1.50%)
Jul 24, 2020
6.120
6.140
5.915
5.990
366,300
-0.11(-1.80%)
Jul 23, 2020
6.030
6.140
5.950
6.100
444,038
+0.02(+0.33%)
Jul 22, 2020
6.270
6.270
5.950
6.080
260,782
-0.19(-3.03%)
Jul 21, 2020
6.270
6.490
6.240
6.270
281,936
+0.10(+1.62%)
Jul 20, 2020
6.410
6.480
6.075
6.170
282,144
-0.29(-4.49%)
Jul 17, 2020
6.510
6.540
6.380
6.460
276,800
-0.05(-0.77%)
Jul 16, 2020
6.510
6.580
6.400
6.510
347,339
-0.06(-0.91%)
Jul 15, 2020
6.500
6.630
6.410
6.570
445,885
+0.15(+2.34%)
Jul 14, 2020
6.030
6.470
6.010
6.420
328,303
+0.33(+5.42%)
Jul 13, 2020
6.310
6.330
6.050
6.090
448,237
-0.14(-2.25%)
Jul 10, 2020
6.110
6.300
6.090
6.230
283,700
+0.09(+1.47%)
Jul 09, 2020
6.480
6.540
6.080
6.140
435,108
-0.36(-5.54%)
Jul 08, 2020
6.450
6.540
6.320
6.500
423,088
+0.04(+0.62%)
Jul 07, 2020
6.500
6.580
6.370
6.460
398,971
-0.08(-1.30%)
Jul 06, 2020
6.500
6.580
6.435
6.545
382,828
+0.16(+2.43%)
Jul 02, 2020
6.750
6.750
6.350
6.390
349,300
-0.17(-2.59%)
Jul 01, 2020
6.710
6.770
6.465
6.560
379,747
-0.21(-3.10%)
Jun 30, 2020
6.370
6.890
6.370
6.770
435,368
+0.38(+5.95%)
Jun 29, 2020
6.190
6.400
6.140
6.390
334,420
+0.31(+5.10%)
Jun 26, 2020
6.150
6.210
5.940
6.080
859,700
-0.13(-2.09%)
Jun 25, 2020
6.030
6.230
5.880
6.210
443,203
+0.12(+2.05%)
Jun 24, 2020
6.130
6.239
5.880
6.085
517,129
-0.17(-2.72%)
Jun 23, 2020
6.230
6.410
6.130
6.255
421,968
+0.10(+1.71%)
Jun 22, 2020
6.040
6.210
5.920
6.150
326,104
+0.09(+1.49%)
Jun 19, 2020
6.300
6.390
6.020
6.060
1,012,000
-0.18(-2.88%)
Jun 18, 2020
6.280
6.400
6.040
6.240
322,180
-0.10(-1.58%)
Jun 17, 2020
6.650
6.700
6.260
6.340
344,783
-0.31(-4.66%)
Jun 16, 2020
6.540
6.800
6.414
6.650
401,107
+0.36(+5.72%)
Jun 15, 2020
6.180
6.430
6.060
6.290
299,301
-0.04(-0.63%)
Jun 12, 2020
6.700
6.820
6.210
6.330
525,700
-0.20(-3.06%)
Jun 11, 2020
6.440
6.680
6.270
6.530
510,363
-0.21(-3.12%)
Jun 10, 2020
6.920
6.970
6.580
6.740
422,923
-0.23(-3.30%)
Jun 09, 2020
6.840
7.040
6.690
6.970
324,611
-0.03(-0.43%)
Jun 08, 2020
6.970
7.255
6.860
7.000
981,388
+0.16(+2.34%)
Jun 05, 2020
7.020
7.020
6.640
6.840
683,600
+0.06(+0.88%)
Jun 04, 2020
6.380
6.910
6.231
6.780
389,595
+0.31(+4.79%)
Jun 03, 2020
6.770
6.970
6.450
6.470
390,930
-0.20(-3.00%)
Jun 02, 2020
6.600
6.760
6.510
6.670
351,660
+0.13(+1.99%)
Jun 01, 2020
6.100
6.630
6.060
6.540
494,800
+0.48(+7.92%)
May 29, 2020
6.420
6.420
5.900
6.060
685,700
-0.41(-6.26%)
May 28, 2020
6.800
7.040
6.420
6.465
980,140
-0.21(-3.22%)
May 27, 2020
5.870
6.750
5.670
6.680
1,306,586
+0.94(+16.38%)
May 26, 2020
5.900
5.910
5.710
5.740
377,144
+0.08(+1.41%)
May 22, 2020
5.670
5.705
5.510
5.660
251,500
+0.03(+0.53%)
May 21, 2020
5.580
5.750
5.510
5.630
381,935
+0.11(+1.99%)
May 20, 2020
5.340
5.540
5.260
5.520
348,718
+0.28(+5.34%)
May 19, 2020
5.390
5.460
5.205
5.240
257,921
-0.21(-3.85%)
May 18, 2020
5.320
5.620
5.320
5.450
492,183
+0.30(+5.83%)
May 15, 2020
5.120
5.220
5.065
5.150
272,400
-0.02(-0.39%)
May 14, 2020
5.100
5.260
4.990
5.170
368,629
-0.05(-0.96%)
May 13, 2020
5.290
5.310
5.100
5.220
497,725
-0.13(-2.43%)
May 12, 2020
5.540
5.740
5.320
5.350
425,673
-0.18(-3.25%)
May 11, 2020
5.590
5.700
5.450
5.530
412,722
-0.13(-2.30%)
May 08, 2020
5.730
5.980
5.580
5.660
491,700
-0.04(-0.70%)
May 07, 2020
5.500
5.800
5.380
5.700
406,709
+0.30(+5.56%)
May 06, 2020
5.430
5.570
5.190
5.400
403,078
-0.04(-0.74%)
May 05, 2020
5.270
5.540
5.260
5.440
535,488
+0.29(+5.53%)
May 04, 2020
5.580
5.600
5.070
5.155
692,787
-0.50(-8.92%)
May 01, 2020
6.070
6.390
5.570
5.660
674,200
-0.61(-9.73%)
Apr 30, 2020
6.500
6.700
5.880
6.270
775,711
+0.13(+2.12%)
Apr 29, 2020
6.000
6.240
5.910
6.140
517,118
+0.27(+4.60%)
Apr 28, 2020
5.670
5.980
5.610
5.870
688,853
+0.29(+5.20%)
Apr 27, 2020
5.770
5.770
5.410
5.580
440,234
-0.20(-3.46%)
Apr 24, 2020
5.950
5.980
5.550
5.780
318,500
-0.13(-2.20%)
Apr 23, 2020
5.770
6.210
5.740
5.910
587,814
+0.20(+3.50%)
Apr 22, 2020
5.870
5.960
5.560
5.710
424,661
-0.06(-1.04%)
Apr 21, 2020
5.680
5.930
5.680
5.770
389,055
-0.09(-1.54%)
Apr 20, 2020
5.680
5.910
5.580
5.860
465,495
+0.08(+1.38%)
Apr 17, 2020
5.450
5.900
5.400
5.780
552,000
+0.51(+9.68%)
Apr 16, 2020
5.430
5.470
5.044
5.270
332,635
-0.17(-3.13%)
Apr 15, 2020
5.790
5.790
5.420
5.440
524,799
-0.56(-9.33%)
Apr 14, 2020
5.650
6.090
5.590
6.000
468,776
+0.43(+7.72%)
Apr 13, 2020
5.640
5.720
5.400
5.570
363,344
-0.09(-1.68%)
Apr 09, 2020
5.400
5.700
5.337
5.665
577,500
+0.33(+6.09%)
Apr 08, 2020
5.390
5.500
5.100
5.340
388,912
+0.04(+0.75%)
Apr 07, 2020
4.890
5.360
4.830
5.300
890,505
+0.51(+10.65%)
Apr 06, 2020
4.700
4.870
4.498
4.790
841,064
+0.22(+4.81%)
Apr 03, 2020
4.510
4.690
4.240
4.570
948,600
+0.10(+2.24%)
Apr 02, 2020
4.250
4.800
4.130
4.470
935,025
+0.23(+5.42%)
Apr 01, 2020
4.410
4.470
4.140
4.240
633,557
-0.31(-6.81%)
Mar 31, 2020
4.550
4.815
4.240
4.550
624,007
+0.00(+0.00%)
Mar 30, 2020
4.850
4.890
4.490
4.550
392,715
-0.39(-7.89%)
Mar 27, 2020
5.050
5.070
4.610
4.940
651,300
-0.32(-6.08%)
Mar 26, 2020
4.390
5.325
4.270
5.260
1,124,396
+0.88(+20.09%)
Mar 25, 2020
4.320
4.650
4.190
4.380
736,918
+0.03(+0.69%)
Mar 24, 2020
4.430
4.670
4.040
4.350
737,293
+0.08(+1.87%)
Mar 23, 2020
3.950
4.439
3.470
4.270
919,690
+0.28(+7.02%)
Mar 20, 2020
4.190
4.350
3.660
3.990
1,453,000
-0.19(-4.55%)
Mar 19, 2020
3.920
4.530
3.824
4.180
966,005
+0.20(+5.03%)
Mar 18, 2020
4.100
4.580
3.520
3.980
1,460,525
-0.31(-7.23%)
Mar 17, 2020
4.280
4.540
4.020
4.290
718,790
+0.10(+2.39%)
Mar 16, 2020
4.750
5.000
4.040
4.190
1,347,660
-1.01(-19.42%)
Mar 13, 2020
5.610
5.840
5.100
5.200
957,100
-0.18(-3.35%)
Mar 12, 2020
5.590
5.940
5.200
5.380
835,443
-0.61(-10.18%)
Mar 11, 2020
5.970
6.280
5.800
5.990
920,687
-0.10(-1.64%)
Mar 10, 2020
5.890
6.090
5.590
6.090
695,878
+0.39(+6.84%)
Mar 09, 2020
5.640
5.990
5.500
5.700
716,714
-0.45(-7.32%)
Mar 06, 2020
6.280
6.400
6.006
6.150
647,800
-0.32(-4.95%)
Mar 05, 2020
6.550
6.620
6.385
6.470
634,888
-0.22(-3.29%)
Mar 04, 2020
6.460
6.879
6.380
6.690
549,995
+0.34(+5.35%)
Mar 03, 2020
6.310
6.640
6.140
6.350
850,395
+0.04(+0.63%)
Mar 02, 2020
6.160
6.384
6.010
6.310
664,257
+0.09(+1.45%)
Feb 28, 2020
6.230
6.420
6.060
6.220
1,077,800
-0.23(-3.57%)
Feb 27, 2020
6.930
6.930
6.430
6.450
1,032,172
-0.60(-8.51%)
Feb 26, 2020
7.140
7.250
7.030
7.050
676,706
-0.11(-1.54%)
Feb 25, 2020
7.460
7.460
7.030
7.160
1,011,198
-0.31(-4.15%)
Feb 24, 2020
7.050
7.510
6.850
7.470
1,181,064
+0.17(+2.33%)
Feb 21, 2020
6.840
7.340
6.770
7.300
1,975,000
+0.33(+4.73%)
Feb 20, 2020
5.870
7.500
5.750
6.970
5,049,315
+1.45(+26.27%)
Feb 19, 2020
5.270
5.550
5.230
5.520
892,215
+0.30(+5.75%)
Feb 18, 2020
5.250
5.380
4.930
5.220
748,758
+0.00(+0.00%)
Feb 14, 2020
5.170
5.350
5.150
5.220
407,800
+0.04(+0.77%)
Feb 13, 2020
5.300
5.340
5.135
5.180
291,675
-0.11(-2.08%)
Feb 12, 2020
5.440
5.520
5.280
5.290
505,765
-0.13(-2.40%)
Feb 11, 2020
5.270
5.430
5.210
5.420
561,528
+0.20(+3.83%)
Feb 10, 2020
5.140
5.270
5.110
5.220
385,674
+0.08(+1.56%)
Feb 07, 2020
5.120
5.190
5.020
5.140
493,200
+0.01(+0.19%)
Feb 06, 2020
5.170
5.275
5.066
5.130
622,315
-0.04(-0.77%)
Feb 05, 2020
4.920
5.170
4.920
5.170
534,258
+0.28(+5.73%)
Feb 04, 2020
4.850
5.030
4.826
4.890
431,716
+0.00(+0.00%)
Feb 03, 2020
4.850
5.050
4.800
4.890
832,902
+0.06(+1.24%)
Jan 31, 2020
4.900
4.980
4.820
4.830
742,100
-0.07(-1.43%)
Jan 30, 2020
5.060
5.160
4.855
4.900
1,014,392
-0.17(-3.35%)
Jan 29, 2020
5.510
5.599
4.990
5.070
1,096,800
-0.36(-6.63%)
Jan 28, 2020
5.280
5.690
5.220
5.430
1,712,762
+0.16(+3.04%)
Jan 27, 2020
4.940
5.280
4.880
5.270
2,010,997
+0.27(+5.40%)
Jan 24, 2020
4.300
5.030
4.300
5.000
3,608,100
+0.72(+16.82%)
Jan 23, 2020
4.140
4.350
4.090
4.280
1,146,289
+0.14(+3.38%)
Jan 22, 2020
4.040
4.190
4.040
4.140
1,089,151
+0.05(+1.22%)
Jan 21, 2020
4.210
4.260
3.990
4.090
796,189
-0.16(-3.76%)
Jan 17, 2020
4.200
4.290
4.200
4.250
553,000
+0.08(+1.92%)
Jan 16, 2020
4.200
4.340
4.160
4.170
489,964
+0.01(+0.24%)
Jan 15, 2020
4.130
4.190
4.075
4.160
432,513
+0.05(+1.22%)
Jan 14, 2020
3.930
4.140
3.910
4.110
758,137
+0.18(+4.58%)
Jan 13, 2020
3.990
4.020
3.910
3.930
562,127
-0.07(-1.75%)
Jan 10, 2020
3.980
4.090
3.945
4.000
520,400
+0.00(+0.00%)
Jan 09, 2020
3.890
4.020
3.885
4.000
842,496
+0.08(+2.04%)
Jan 08, 2020
3.860
3.960
3.820
3.920
556,381
+0.08(+2.08%)
Jan 07, 2020
3.820
3.900
3.780
3.840
438,458
+0.00(+0.00%)
Jan 06, 2020
3.830
3.930
3.790
3.840
694,887
-0.02(-0.52%)
Jan 03, 2020
3.900
3.920
3.820
3.860
700,700
-0.07(-1.78%)
Jan 02, 2020
3.900
4.020
3.870
3.930
542,601
+0.05(+1.29%)
Dec 31, 2019
3.860
3.930
3.825
3.880
820,400
+0.02(+0.52%)
Dec 30, 2019
3.820
3.930
3.765
3.860
767,168
+0.00(+0.00%)
Dec 27, 2019
3.860
4.040
3.850
3.860
799,600
-0.06(-1.53%)
Dec 26, 2019
3.820
3.940
3.820
3.920
632,386
+0.06(+1.55%)
Dec 24, 2019
3.820
3.910
3.800
3.860
361,100
+0.01(+0.26%)
Dec 23, 2019
3.680
3.920
3.680
3.850
1,089,148
+0.20(+5.48%)
Dec 20, 2019
3.950
3.970
3.558
3.650
3,401,800
-0.31(-7.71%)
Dec 19, 2019
3.880
4.040
3.850
3.955
1,224,402
+0.06(+1.41%)
Dec 18, 2019
3.760
3.980
3.760
3.900
755,024
+0.11(+2.90%)
Dec 17, 2019
3.660
3.910
3.650
3.790
783,613
+0.10(+2.71%)
Dec 16, 2019
3.420
3.800
3.420
3.690
1,210,359
+0.25(+7.27%)
Dec 13, 2019
3.570
3.630
3.415
3.440
797,300
-0.13(-3.64%)
Dec 12, 2019
3.660
3.720
3.540
3.570
792,784
-0.10(-2.72%)
Dec 11, 2019
3.650
3.720
3.590
3.670
587,516
-0.01(-0.27%)
Dec 10, 2019
3.760
3.810
3.630
3.680
776,531
-0.09(-2.39%)
Dec 09, 2019
3.860
3.950
3.740
3.770
537,525
-0.10(-2.46%)
Dec 06, 2019
3.840
3.950
3.820
3.865
475,800
+0.08(+1.98%)
Dec 05, 2019
3.820
3.920
3.730
3.790
591,687
+0.01(+0.26%)
Dec 04, 2019
3.820
3.905
3.755
3.780
899,581
+0.03(+0.80%)
Dec 03, 2019
3.590
3.810
3.550
3.750
655,094
+0.10(+2.74%)
Dec 02, 2019
3.710
3.750
3.455
3.650
922,017
+0.02(+0.55%)
Nov 29, 2019
3.850
3.870
3.600
3.630
464,400
-0.20(-5.22%)
Nov 27, 2019
4.040
4.070
3.780
3.830
1,013,000
-0.20(-4.96%)
Nov 26, 2019
4.110
4.200
4.030
4.030
854,041
-0.08(-2.07%)
Nov 25, 2019
4.090
4.200
4.040
4.115
604,921
+0.04(+0.86%)
Nov 22, 2019
4.100
4.180
3.920
4.080
771,100
+0.11(+2.77%)
Nov 21, 2019
3.890
4.050
3.820
3.970
665,307
+0.08(+1.93%)
Nov 20, 2019
3.860
3.920
3.780
3.895
638,515
-0.02(-0.64%)
Nov 19, 2019
4.110
4.120
3.840
3.920
945,538
-0.23(-5.54%)
Nov 18, 2019
4.200
4.218
4.080
4.150
606,613
-0.04(-0.95%)
Nov 15, 2019
4.340
4.353
4.130
4.190
715,600
-0.13(-3.01%)
Nov 14, 2019
4.270
4.350
4.270
4.320
561,169
+0.04(+0.93%)
Nov 13, 2019
4.190
4.370
4.165
4.280
530,656
+0.03(+0.71%)
Nov 12, 2019
4.170
4.410
4.150
4.250
794,601
+0.01(+0.24%)
Nov 11, 2019
4.120
4.250
4.100
4.240
427,987
+0.04(+0.95%)
Nov 08, 2019
4.390
4.390
4.150
4.200
660,300
-0.18(-4.11%)
Nov 07, 2019
4.320
4.560
4.195
4.380
1,092,101
+0.08(+1.86%)
Nov 06, 2019
4.230
4.360
4.090
4.300
1,022,914
+0.00(+0.12%)
Nov 05, 2019
4.030
4.300
3.990
4.295
1,542,342
+0.30(+7.64%)
Nov 04, 2019
3.870
4.060
3.800
3.990
1,683,657
+0.20(+5.28%)
Nov 01, 2019
4.050
4.050
3.685
3.790
1,212,300
-0.21(-5.25%)
Oct 31, 2019
3.610
4.010
3.480
4.000
2,635,665
+0.58(+16.96%)
Oct 30, 2019
3.450
3.495
3.290
3.420
1,166,292
-0.05(-1.44%)
Oct 29, 2019
3.590
3.615
3.450
3.470
705,881
-0.12(-3.34%)
Oct 28, 2019
3.530
3.670
3.530
3.590
754,648
+0.05(+1.41%)
Oct 25, 2019
3.520
3.600
3.460
3.540
520,500
-0.01(-0.28%)
Oct 24, 2019
3.630
3.640
3.510
3.550
635,720
-0.07(-1.93%)
Oct 23, 2019
3.590
3.640
3.490
3.620
717,673
+0.01(+0.28%)
Oct 22, 2019
3.490
3.630
3.430
3.610
625,926
+0.10(+2.85%)
Oct 21, 2019
3.450
3.631
3.450
3.510
493,710
+0.04(+1.15%)
Oct 18, 2019
3.440
3.520
3.400
3.470
501,900
+0.02(+0.58%)
Oct 17, 2019
3.400
3.470
3.350
3.450
662,237
+0.05(+1.47%)
Oct 16, 2019
3.460
3.540
3.360
3.400
604,478
-0.10(-2.86%)
Oct 15, 2019
3.300
3.671
3.270
3.500
961,902
+0.17(+5.11%)
Oct 14, 2019
3.410
3.440
3.240
3.330
608,077
-0.10(-3.06%)
Oct 11, 2019
3.420
3.590
3.400
3.435
790,600
+0.08(+2.23%)
Oct 10, 2019
3.350
3.430
3.280
3.360
958,938
-0.03(-0.88%)
Oct 09, 2019
3.680
3.690
3.370
3.390
1,210,345
-0.27(-7.38%)
Oct 08, 2019
3.730
3.840
3.500
3.660
1,647,648
-0.10(-2.66%)
Oct 07, 2019
4.080
4.130
3.750
3.760
1,600,482
-0.32(-7.84%)
Oct 04, 2019
4.470
4.520
4.000
4.080
1,663,000
-0.36(-8.11%)
Oct 03, 2019
4.460
4.510
4.300
4.440
936,102
-0.08(-1.77%)
Oct 02, 2019
4.650
4.660
4.380
4.520
913,803
-0.17(-3.62%)
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.