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
Houghton Mifflin Har
(NQ:
HMHC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 6, 2022
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
5.250
5.400
5.200
5.330
966,562
+0.07(+1.33%)
Sep 27, 2019
5.460
5.510
5.200
5.260
381,900
-0.17(-3.04%)
Sep 26, 2019
5.580
5.580
5.350
5.425
644,947
-0.20(-3.47%)
Sep 25, 2019
5.500
5.720
5.500
5.620
354,538
+0.14(+2.55%)
Sep 24, 2019
5.530
5.530
5.300
5.480
594,278
-0.04(-0.72%)
Sep 23, 2019
5.330
5.550
5.260
5.520
329,145
+0.18(+3.37%)
Sep 20, 2019
5.480
5.540
5.275
5.340
684,000
-0.15(-2.73%)
Sep 19, 2019
5.590
5.620
5.460
5.490
266,284
-0.08(-1.44%)
Sep 18, 2019
5.740
5.870
5.510
5.570
281,087
-0.17(-2.96%)
Sep 17, 2019
5.960
6.030
5.730
5.740
284,350
-0.25(-4.17%)
Sep 16, 2019
6.400
6.400
5.980
5.990
804,596
-0.41(-6.41%)
Sep 13, 2019
6.420
6.480
6.300
6.400
401,700
+0.03(+0.47%)
Sep 12, 2019
6.320
6.450
6.210
6.370
397,968
+0.05(+0.79%)
Sep 11, 2019
5.940
6.320
5.862
6.320
634,474
+0.41(+6.94%)
Sep 10, 2019
5.860
6.020
5.700
5.910
335,297
+0.04(+0.68%)
Sep 09, 2019
5.710
5.890
5.610
5.870
278,589
+0.16(+2.80%)
Sep 06, 2019
5.560
5.870
5.518
5.710
412,900
+0.23(+4.20%)
Sep 05, 2019
5.510
5.690
5.430
5.480
422,852
-0.03(-0.54%)
Sep 04, 2019
5.820
5.890
5.490
5.510
554,889
-0.29(-5.00%)
Sep 03, 2019
5.910
6.010
5.720
5.800
274,973
-0.15(-2.52%)
Aug 30, 2019
6.020
6.130
5.920
5.950
449,000
-0.03(-0.50%)
Aug 29, 2019
5.940
6.140
5.910
5.980
731,211
+0.15(+2.57%)
Aug 28, 2019
5.770
5.930
5.630
5.830
656,979
+0.04(+0.69%)
Aug 27, 2019
5.900
6.050
5.710
5.790
530,796
-0.09(-1.53%)
Aug 26, 2019
5.860
5.890
5.735
5.880
307,639
+0.08(+1.38%)
Aug 23, 2019
5.870
5.970
5.735
5.800
378,800
-0.11(-1.86%)
Aug 22, 2019
5.860
6.040
5.820
5.910
287,597
+0.09(+1.55%)
Aug 21, 2019
5.720
5.835
5.685
5.820
437,140
+0.12(+2.11%)
Aug 20, 2019
5.690
5.750
5.570
5.700
336,718
+0.03(+0.53%)
Aug 19, 2019
5.450
5.800
5.450
5.670
512,333
+0.32(+5.98%)
Aug 16, 2019
5.200
5.410
5.040
5.350
965,300
+0.19(+3.68%)
Aug 15, 2019
5.280
5.280
5.100
5.160
813,815
-0.14(-2.64%)
Aug 14, 2019
5.430
5.530
5.290
5.300
527,051
-0.19(-3.46%)
Aug 13, 2019
5.470
5.600
5.410
5.490
524,343
-0.02(-0.36%)
Aug 12, 2019
5.280
5.510
5.165
5.510
437,488
+0.20(+3.77%)
Aug 09, 2019
5.340
5.360
4.720
5.310
861,400
-0.02(-0.38%)
Aug 08, 2019
5.800
6.730
5.300
5.330
1,241,113
-0.43(-7.47%)
Aug 07, 2019
5.480
5.780
5.450
5.760
456,011
+0.23(+4.16%)
Aug 06, 2019
5.710
5.790
5.430
5.530
598,757
-0.18(-3.15%)
Aug 05, 2019
5.630
5.740
5.470
5.710
543,432
-0.03(-0.52%)
Aug 02, 2019
5.860
5.910
5.590
5.740
557,500
-0.18(-3.04%)
Aug 01, 2019
5.850
6.100
5.850
5.920
1,252,413
+0.07(+1.20%)
Jul 31, 2019
5.840
5.930
5.770
5.850
894,203
+0.01(+0.17%)
Jul 30, 2019
5.610
5.880
5.530
5.840
489,176
+0.17(+3.00%)
Jul 29, 2019
5.870
5.920
5.620
5.670
329,237
-0.19(-3.24%)
Jul 26, 2019
5.710
5.890
5.670
5.860
489,200
+0.18(+3.17%)
Jul 25, 2019
5.750
5.800
5.650
5.680
381,592
-0.07(-1.22%)
Jul 24, 2019
5.590
5.760
5.530
5.750
678,808
+0.14(+2.50%)
Jul 23, 2019
5.530
5.630
5.470
5.610
337,590
+0.10(+1.81%)
Jul 22, 2019
5.530
5.590
5.260
5.510
554,117
-0.03(-0.54%)
Jul 19, 2019
5.500
5.700
5.500
5.540
356,400
-0.03(-0.54%)
Jul 18, 2019
5.580
5.580
5.460
5.570
372,199
+0.01(+0.18%)
Jul 17, 2019
5.570
5.630
5.490
5.560
352,660
-0.04(-0.71%)
Jul 16, 2019
5.400
5.635
5.365
5.600
574,390
+0.18(+3.32%)
Jul 15, 2019
5.390
5.420
5.240
5.420
478,724
+0.05(+0.93%)
Jul 12, 2019
5.340
5.410
5.240
5.370
503,000
+0.04(+0.75%)
Jul 11, 2019
5.410
5.470
5.290
5.330
444,381
-0.08(-1.48%)
Jul 10, 2019
5.420
5.520
5.250
5.410
578,592
+0.02(+0.37%)
Jul 09, 2019
5.520
5.550
5.370
5.390
549,989
-0.61(-10.17%)
Jul 08, 2019
5.610
6.000
5.500
6.000
776,343
+0.35(+6.19%)
Jul 05, 2019
5.480
5.650
5.450
5.650
328,000
+0.13(+2.36%)
Jul 03, 2019
5.530
5.600
5.450
5.520
265,800
+0.01(+0.18%)
Jul 02, 2019
5.540
5.540
5.310
5.510
548,301
-0.07(-1.25%)
Jul 01, 2019
5.800
5.800
5.480
5.580
573,303
-0.18(-3.12%)
Jun 28, 2019
5.470
5.810
5.470
5.760
1,604,700
+0.28(+5.11%)
Jun 27, 2019
5.280
5.520
5.240
5.480
1,555,707
+0.23(+4.38%)
Jun 26, 2019
5.270
5.320
5.140
5.250
868,341
+0.00(+0.00%)
Jun 25, 2019
5.400
5.400
5.160
5.250
693,843
-0.14(-2.60%)
Jun 24, 2019
5.300
5.580
5.230
5.390
937,945
+0.08(+1.51%)
Jun 21, 2019
5.400
5.440
5.300
5.310
847,200
-0.10(-1.85%)
Jun 20, 2019
5.440
5.550
5.395
5.410
418,457
+0.00(+0.00%)
Jun 19, 2019
5.500
5.505
5.330
5.410
473,400
-0.10(-1.81%)
Jun 18, 2019
5.460
5.555
5.380
5.510
618,156
+0.13(+2.42%)
Jun 17, 2019
5.240
5.410
5.200
5.380
637,867
+0.13(+2.48%)
Jun 14, 2019
5.280
5.360
5.230
5.250
539,400
-0.07(-1.32%)
Jun 13, 2019
5.480
5.550
5.300
5.320
541,447
-0.14(-2.56%)
Jun 12, 2019
5.220
5.480
5.220
5.460
789,012
+0.19(+3.61%)
Jun 11, 2019
5.520
5.550
5.240
5.270
749,270
-0.20(-3.66%)
Jun 10, 2019
5.450
5.660
5.380
5.470
616,128
+0.04(+0.74%)
Jun 07, 2019
5.520
5.550
5.250
5.430
922,500
-0.05(-0.91%)
Jun 06, 2019
5.160
5.890
5.140
5.480
1,300,616
+0.34(+6.61%)
Jun 05, 2019
5.710
5.710
5.070
5.140
959,177
-0.55(-9.67%)
Jun 04, 2019
5.520
5.690
5.350
5.690
1,177,332
+0.22(+4.02%)
Jun 03, 2019
5.680
5.690
5.440
5.470
659,262
-0.17(-3.01%)
May 31, 2019
5.720
5.770
5.600
5.640
635,400
-0.15(-2.59%)
May 30, 2019
5.860
5.885
5.650
5.790
708,894
-0.07(-1.19%)
May 29, 2019
5.950
5.990
5.790
5.860
729,889
-0.14(-2.33%)
May 28, 2019
6.300
6.380
5.990
6.000
568,436
-0.39(-6.10%)
May 24, 2019
6.530
6.670
6.350
6.390
575,400
-0.10(-1.54%)
May 23, 2019
6.580
6.580
6.450
6.490
618,325
-0.18(-2.70%)
May 22, 2019
6.870
6.940
6.630
6.670
460,970
-0.22(-3.19%)
May 21, 2019
6.820
7.015
6.820
6.890
948,196
+0.08(+1.17%)
May 20, 2019
6.740
7.005
6.620
6.810
674,304
+0.03(+0.44%)
May 17, 2019
6.760
6.995
6.700
6.780
636,500
-0.01(-0.15%)
May 16, 2019
6.750
6.830
6.680
6.790
638,561
-0.02(-0.29%)
May 15, 2019
6.830
6.920
6.640
6.810
813,657
+0.10(+1.49%)
May 14, 2019
6.480
6.870
6.340
6.710
837,233
+0.25(+3.87%)
May 13, 2019
6.390
6.600
6.200
6.460
1,295,294
-0.06(-0.92%)
May 10, 2019
6.790
6.910
6.440
6.520
1,594,000
-0.29(-4.26%)
May 09, 2019
7.060
7.210
5.970
6.810
3,282,501
-1.44(-17.45%)
May 08, 2019
8.200
8.320
8.100
8.250
1,177,263
+0.05(+0.61%)
May 07, 2019
8.030
8.210
7.970
8.200
714,694
+0.10(+1.23%)
May 06, 2019
7.950
8.120
7.865
8.100
826,798
+0.00(+0.00%)
May 03, 2019
7.760
8.150
7.760
8.100
931,900
+0.33(+4.25%)
May 02, 2019
7.460
7.785
7.390
7.770
567,950
+0.29(+3.88%)
May 01, 2019
7.160
7.540
7.160
7.480
614,553
+0.35(+4.91%)
Apr 30, 2019
7.330
7.364
7.060
7.130
1,110,446
-0.19(-2.60%)
Apr 29, 2019
7.290
7.355
7.010
7.320
387,931
+0.03(+0.41%)
Apr 26, 2019
7.340
7.410
7.230
7.290
474,400
-0.03(-0.41%)
Apr 25, 2019
7.430
7.430
7.170
7.320
357,755
-0.14(-1.88%)
Apr 24, 2019
7.350
7.490
7.260
7.460
244,996
+0.09(+1.22%)
Apr 23, 2019
7.250
7.400
7.140
7.370
276,996
+0.14(+1.94%)
Apr 22, 2019
7.510
7.521
7.180
7.230
431,287
-0.30(-3.98%)
Apr 18, 2019
7.720
7.790
7.480
7.530
516,400
-0.22(-2.84%)
Apr 17, 2019
8.030
8.090
7.690
7.750
744,958
-0.26(-3.25%)
Apr 16, 2019
8.130
8.150
7.920
8.010
368,432
-0.08(-0.99%)
Apr 15, 2019
8.000
8.240
8.000
8.090
762,545
+0.09(+1.12%)
Apr 12, 2019
7.760
8.020
7.680
8.000
631,100
+0.29(+3.76%)
Apr 11, 2019
7.640
7.850
7.640
7.710
574,386
+0.06(+0.78%)
Apr 10, 2019
7.470
7.660
7.460
7.650
329,476
+0.17(+2.27%)
Apr 09, 2019
7.310
7.500
7.230
7.480
707,531
+0.15(+2.05%)
Apr 08, 2019
7.390
7.390
7.200
7.330
673,984
-0.06(-0.81%)
Apr 05, 2019
7.400
7.490
7.320
7.390
704,100
+0.00(+0.00%)
Apr 04, 2019
7.770
7.860
7.330
7.390
699,273
-0.43(-5.50%)
Apr 03, 2019
7.630
7.840
7.550
7.820
639,809
+0.27(+3.58%)
Apr 02, 2019
7.580
7.700
7.390
7.550
737,180
-0.03(-0.40%)
Apr 01, 2019
7.340
7.610
7.300
7.580
785,153
+0.31(+4.26%)
Mar 29, 2019
7.090
7.310
7.030
7.270
1,703,900
+0.18(+2.54%)
Mar 28, 2019
7.170
7.207
7.050
7.090
433,752
-0.03(-0.42%)
Mar 27, 2019
7.160
7.250
7.060
7.120
537,077
-0.06(-0.84%)
Mar 26, 2019
7.120
7.240
7.050
7.180
446,543
+0.06(+0.84%)
Mar 25, 2019
6.990
7.140
6.810
7.120
679,436
+0.10(+1.42%)
Mar 22, 2019
7.190
7.296
7.010
7.020
648,500
-0.25(-3.44%)
Mar 21, 2019
7.150
7.420
7.110
7.270
399,359
+0.10(+1.39%)
Mar 20, 2019
7.140
7.330
7.060
7.170
438,332
+0.03(+0.42%)
Mar 19, 2019
7.070
7.190
7.040
7.140
466,958
+0.07(+0.99%)
Mar 18, 2019
7.130
7.290
6.960
7.070
951,236
-0.05(-0.70%)
Mar 15, 2019
7.100
7.350
7.070
7.120
1,350,100
+0.04(+0.56%)
Mar 14, 2019
7.460
7.470
7.060
7.080
1,623,304
-0.38(-5.09%)
Mar 13, 2019
7.640
7.740
7.457
7.460
364,403
-0.17(-2.23%)
Mar 12, 2019
7.730
7.790
7.550
7.630
417,855
-0.12(-1.55%)
Mar 11, 2019
7.770
7.890
7.600
7.750
910,068
-0.04(-0.51%)
Mar 08, 2019
7.810
7.880
7.740
7.790
1,160,600
-0.11(-1.39%)
Mar 07, 2019
7.710
8.014
7.700
7.900
1,817,272
+0.16(+2.07%)
Mar 06, 2019
7.760
8.130
7.730
7.740
1,250,605
-0.01(-0.13%)
Mar 05, 2019
8.000
8.130
7.750
7.750
640,943
-0.31(-3.85%)
Mar 04, 2019
8.160
8.468
7.930
8.060
1,199,525
-0.10(-1.23%)
Mar 01, 2019
7.970
8.410
7.890
8.160
826,100
+0.25(+3.16%)
Feb 28, 2019
8.650
8.810
6.950
7.910
2,361,545
-0.58(-6.83%)
Feb 27, 2019
8.600
8.620
8.300
8.490
749,456
-0.17(-1.96%)
Feb 26, 2019
8.840
8.870
8.640
8.660
388,397
-0.13(-1.48%)
Feb 25, 2019
9.120
9.310
8.790
8.790
678,273
-0.24(-2.66%)
Feb 22, 2019
9.000
9.070
8.830
9.030
651,000
+0.04(+0.44%)
Feb 21, 2019
8.890
9.110
8.710
8.990
845,659
+0.11(+1.24%)
Feb 20, 2019
8.410
9.050
8.410
8.880
1,358,331
+0.45(+5.34%)
Feb 19, 2019
8.830
8.937
8.280
8.430
1,883,490
-0.38(-4.31%)
Feb 15, 2019
9.900
9.900
8.770
8.810
1,420,500
-1.05(-10.65%)
Feb 14, 2019
9.990
10.08
9.830
9.860
382,924
-0.22(-2.18%)
Feb 13, 2019
10.10
10.18
9.990
10.08
287,768
+0.01(+0.10%)
Feb 12, 2019
10.32
10.40
10.02
10.07
309,179
-0.17(-1.66%)
Feb 11, 2019
9.950
10.25
9.850
10.24
411,770
+0.31(+3.12%)
Feb 08, 2019
9.900
9.980
9.725
9.930
432,800
-0.02(-0.20%)
Feb 07, 2019
10.14
10.21
9.830
9.950
479,087
-0.23(-2.26%)
Feb 06, 2019
10.46
10.54
10.13
10.18
242,031
-0.33(-3.14%)
Feb 05, 2019
10.47
10.53
10.37
10.51
258,191
+0.05(+0.48%)
Feb 04, 2019
10.24
10.48
10.12
10.46
317,006
+0.23(+2.25%)
Feb 01, 2019
10.48
10.57
10.11
10.23
506,900
-0.24(-2.29%)
Jan 31, 2019
10.25
10.59
10.13
10.47
350,158
+0.21(+2.05%)
Jan 30, 2019
9.990
10.31
9.880
10.26
376,932
+0.30(+3.01%)
Jan 29, 2019
10.16
10.18
9.930
9.960
295,573
-0.21(-2.06%)
Jan 28, 2019
10.17
10.29
10.07
10.17
327,369
-0.13(-1.26%)
Jan 25, 2019
10.48
10.64
10.24
10.30
241,400
-0.15(-1.44%)
Jan 24, 2019
10.55
10.61
10.26
10.45
402,960
-0.09(-0.85%)
Jan 23, 2019
10.41
10.56
10.35
10.54
465,235
+0.21(+2.03%)
Jan 22, 2019
10.27
10.50
10.13
10.33
355,369
+0.06(+0.58%)
Jan 18, 2019
10.22
10.38
10.01
10.27
581,000
+0.05(+0.49%)
Jan 17, 2019
10.00
10.28
9.980
10.22
396,729
+0.12(+1.19%)
Jan 16, 2019
10.15
10.29
10.02
10.10
1,544,349
-0.08(-0.79%)
Jan 15, 2019
10.09
10.41
10.00
10.18
453,935
+0.15(+1.50%)
Jan 14, 2019
10.22
10.27
10.00
10.03
575,041
-0.21(-2.05%)
Jan 11, 2019
10.22
10.29
10.05
10.24
650,600
-0.04(-0.39%)
Jan 10, 2019
10.31
10.49
10.21
10.28
558,067
-0.09(-0.87%)
Jan 09, 2019
10.49
10.51
10.25
10.37
642,366
-0.10(-0.96%)
Jan 08, 2019
10.02
10.49
9.890
10.47
760,902
+0.55(+5.54%)
Jan 07, 2019
9.750
10.14
9.680
9.920
1,058,693
+0.17(+1.74%)
Jan 04, 2019
9.350
9.750
9.240
9.750
1,283,800
+0.55(+5.98%)
Jan 03, 2019
9.210
9.540
9.080
9.200
820,614
-0.12(-1.29%)
Jan 02, 2019
8.750
9.320
8.380
9.320
854,633
+0.46(+5.19%)
Dec 31, 2018
8.930
9.150
8.660
8.860
928,800
-0.06(-0.67%)
Dec 28, 2018
8.820
9.010
8.820
8.920
452,900
+0.11(+1.25%)
Dec 27, 2018
8.630
8.990
8.580
8.810
756,084
+0.10(+1.15%)
Dec 26, 2018
8.470
8.710
8.370
8.710
929,465
+0.31(+3.69%)
Dec 24, 2018
8.450
8.670
8.330
8.400
197,200
-0.07(-0.83%)
Dec 21, 2018
8.820
8.950
8.430
8.470
994,300
-0.33(-3.75%)
Dec 20, 2018
8.810
9.030
8.610
8.800
578,549
-0.11(-1.23%)
Dec 19, 2018
9.300
9.390
8.780
8.910
389,734
-0.36(-3.88%)
Dec 18, 2018
9.400
9.490
9.200
9.270
431,451
-0.05(-0.54%)
Dec 17, 2018
9.410
9.560
9.160
9.320
686,888
-0.13(-1.38%)
Dec 14, 2018
9.470
9.630
9.270
9.450
857,000
-0.09(-0.94%)
Dec 13, 2018
9.460
9.565
9.110
9.540
436,240
+0.09(+0.95%)
Dec 12, 2018
9.430
9.760
9.420
9.450
548,433
+0.13(+1.39%)
Dec 11, 2018
9.400
9.550
9.110
9.320
394,546
+0.00(+0.00%)
Dec 10, 2018
9.340
9.470
9.200
9.320
397,715
-0.01(-0.11%)
Dec 07, 2018
9.590
9.660
9.200
9.330
677,800
-0.28(-2.91%)
Dec 06, 2018
9.470
9.760
9.340
9.610
1,005,628
+0.08(+0.84%)
Dec 04, 2018
9.780
9.840
9.460
9.530
1,399,300
-0.22(-2.26%)
Dec 03, 2018
9.970
10.04
9.700
9.750
916,316
-0.20(-2.01%)
Nov 30, 2018
9.700
9.980
9.580
9.950
1,212,700
+0.17(+1.74%)
Nov 29, 2018
9.440
9.780
9.360
9.780
753,846
+0.27(+2.84%)
Nov 28, 2018
9.500
9.570
9.270
9.510
786,132
+0.16(+1.71%)
Nov 27, 2018
9.050
9.440
8.980
9.350
566,739
+0.24(+2.63%)
Nov 26, 2018
8.860
9.170
8.750
9.110
690,976
+0.30(+3.41%)
Nov 23, 2018
8.790
8.920
8.740
8.810
140,400
-0.02(-0.23%)
Nov 21, 2018
8.830
8.830
8.830
0
+0.17(+1.96%)
Nov 20, 2018
8.500
8.680
8.332
8.660
587,753
+0.06(+0.70%)
Nov 19, 2018
8.840
8.990
8.570
8.600
489,032
-0.24(-2.71%)
Nov 16, 2018
8.780
8.960
8.640
8.840
562,600
-0.11(-1.23%)
Nov 15, 2018
8.770
8.970
8.350
8.950
583,728
+0.11(+1.24%)
Nov 14, 2018
8.700
8.891
8.510
8.840
742,086
+0.19(+2.20%)
Nov 13, 2018
8.620
9.025
8.540
8.650
934,216
+0.11(+1.29%)
Nov 12, 2018
8.320
8.680
8.080
8.540
889,422
+0.21(+2.52%)
Nov 09, 2018
8.470
8.830
8.250
8.330
1,103,100
-0.14(-1.65%)
Nov 08, 2018
7.520
9.230
7.480
8.470
2,337,882
+1.56(+22.58%)
Nov 07, 2018
6.900
6.980
6.750
6.910
593,757
+0.01(+0.14%)
Nov 06, 2018
6.920
6.980
6.800
6.900
282,363
-0.05(-0.72%)
Nov 05, 2018
6.990
7.070
6.840
6.950
290,767
+0.01(+0.14%)
Nov 02, 2018
6.890
7.090
6.890
6.940
367,200
+0.08(+1.17%)
Nov 01, 2018
6.750
6.990
6.620
6.860
390,354
+0.16(+2.39%)
Oct 31, 2018
6.550
6.830
6.450
6.700
372,405
+0.21(+3.24%)
Oct 30, 2018
6.230
6.660
6.150
6.490
479,864
+0.26(+4.17%)
Oct 29, 2018
6.420
6.485
6.160
6.230
436,879
-0.11(-1.74%)
Oct 26, 2018
6.370
6.630
6.170
6.340
435,700
-0.11(-1.71%)
Oct 25, 2018
6.190
6.500
6.080
6.450
627,877
+0.31(+5.05%)
Oct 24, 2018
6.660
6.780
6.140
6.140
993,841
-0.52(-7.81%)
Oct 23, 2018
6.490
6.740
6.360
6.660
427,076
+0.07(+1.06%)
Oct 22, 2018
6.870
6.920
6.530
6.590
446,187
-0.24(-3.51%)
Oct 19, 2018
6.590
6.840
6.570
6.830
740,000
+0.23(+3.48%)
Oct 18, 2018
6.630
6.740
6.575
6.600
721,611
-0.06(-0.90%)
Oct 17, 2018
6.240
6.710
6.230
6.660
987,226
+0.40(+6.39%)
Oct 16, 2018
6.110
6.270
6.060
6.260
602,480
+0.19(+3.13%)
Oct 15, 2018
6.030
6.180
5.970
6.070
412,620
+0.02(+0.33%)
Oct 12, 2018
6.100
6.150
5.970
6.050
959,900
+0.02(+0.33%)
Oct 11, 2018
5.960
6.190
5.920
6.030
931,677
+0.02(+0.33%)
Oct 10, 2018
5.930
6.130
5.860
6.010
897,414
+0.07(+1.18%)
Oct 09, 2018
6.340
6.380
5.900
5.940
904,288
+0.25(+4.39%)
Oct 08, 2018
5.970
6.050
5.660
5.690
456,656
-0.28(-4.69%)
Oct 05, 2018
6.340
6.365
5.960
5.970
1,029,600
-0.39(-6.13%)
Oct 04, 2018
6.570
6.580
6.300
6.360
633,251
-0.21(-3.20%)
Oct 03, 2018
6.730
6.790
6.550
6.570
578,537
-0.12(-1.79%)
Oct 02, 2018
6.950
7.070
6.620
6.690
776,806
-0.26(-3.74%)
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.