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
Fortress Biotech Inc
(NQ:
FBIO
)
1.870
+0.030 (+1.63%)
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, 2019
1.370
1.460
1.340
1.410
173,732
+0.04(+2.92%)
Sep 27, 2019
1.380
1.420
1.360
1.370
202,000
-0.02(-1.44%)
Sep 26, 2019
1.380
1.460
1.352
1.390
257,052
+0.02(+1.46%)
Sep 25, 2019
1.478
1.480
1.370
1.370
223,621
-0.09(-6.16%)
Sep 24, 2019
1.616
1.616
1.430
1.460
421,909
-0.13(-8.18%)
Sep 23, 2019
1.600
1.662
1.550
1.590
153,963
-0.03(-1.85%)
Sep 20, 2019
1.710
1.746
1.600
1.620
462,500
-0.05(-2.99%)
Sep 19, 2019
1.840
1.860
1.670
1.670
260,923
-0.14(-7.73%)
Sep 18, 2019
1.860
1.900
1.790
1.810
273,061
-0.05(-2.69%)
Sep 17, 2019
1.920
1.940
1.820
1.860
121,348
-0.06(-3.12%)
Sep 16, 2019
1.830
1.980
1.810
1.920
258,167
+0.06(+3.23%)
Sep 13, 2019
1.860
1.880
1.800
1.860
199,000
+0.01(+0.54%)
Sep 12, 2019
1.930
1.930
1.827
1.850
220,329
-0.08(-4.15%)
Sep 11, 2019
1.910
1.970
1.810
1.930
329,193
+0.04(+2.12%)
Sep 10, 2019
1.900
1.940
1.830
1.890
281,066
-0.03(-1.56%)
Sep 09, 2019
2.010
2.010
1.880
1.920
192,003
-0.04(-2.04%)
Sep 06, 2019
1.800
2.050
1.760
1.960
674,900
+0.16(+8.89%)
Sep 05, 2019
1.750
1.810
1.710
1.800
300,328
+0.06(+3.45%)
Sep 04, 2019
1.770
1.790
1.720
1.740
204,951
-0.01(-0.57%)
Sep 03, 2019
1.800
1.830
1.740
1.750
208,740
-0.06(-3.31%)
Aug 30, 2019
1.790
1.840
1.770
1.810
256,600
+0.02(+1.12%)
Aug 29, 2019
1.800
1.827
1.750
1.790
186,777
+0.03(+1.70%)
Aug 28, 2019
1.750
1.830
1.710
1.760
390,189
+0.00(+0.00%)
Aug 27, 2019
1.770
1.850
1.740
1.760
670,782
-0.05(-2.76%)
Aug 26, 2019
1.950
1.970
1.680
1.810
2,953,688
+0.23(+14.56%)
Aug 23, 2019
1.760
1.760
1.575
1.580
286,800
-0.18(-10.23%)
Aug 22, 2019
1.840
1.846
1.710
1.760
585,019
-0.04(-2.22%)
Aug 21, 2019
1.750
1.840
1.720
1.800
432,472
+0.06(+3.45%)
Aug 20, 2019
1.690
1.750
1.660
1.740
318,108
+0.06(+3.57%)
Aug 19, 2019
1.630
1.750
1.570
1.680
293,329
+0.08(+5.00%)
Aug 16, 2019
1.560
1.670
1.525
1.600
160,000
+0.07(+4.58%)
Aug 15, 2019
1.570
1.650
1.493
1.530
210,049
-0.05(-3.16%)
Aug 14, 2019
1.480
1.610
1.390
1.580
390,458
+0.08(+5.33%)
Aug 13, 2019
1.330
1.500
1.300
1.500
555,733
+0.17(+12.78%)
Aug 12, 2019
1.410
1.420
1.280
1.330
346,686
-0.01(-0.75%)
Aug 09, 2019
1.310
1.390
1.310
1.340
372,000
+0.02(+1.52%)
Aug 08, 2019
1.320
1.340
1.290
1.320
194,232
+0.01(+0.76%)
Aug 07, 2019
1.300
1.350
1.290
1.310
254,420
-0.01(-0.76%)
Aug 06, 2019
1.300
1.350
1.230
1.320
342,839
+0.02(+1.54%)
Aug 05, 2019
1.350
1.390
1.280
1.300
202,659
-0.08(-5.80%)
Aug 02, 2019
1.380
1.400
1.310
1.380
88,700
+0.00(+0.00%)
Aug 01, 2019
1.360
1.410
1.300
1.380
236,681
+0.01(+0.73%)
Jul 31, 2019
1.390
1.450
1.360
1.370
162,294
-0.03(-2.14%)
Jul 30, 2019
1.370
1.490
1.370
1.400
310,766
+0.03(+2.19%)
Jul 29, 2019
1.260
1.410
1.260
1.370
288,277
+0.10(+7.87%)
Jul 26, 2019
1.280
1.340
1.260
1.270
176,800
-0.01(-0.78%)
Jul 25, 2019
1.370
1.370
1.280
1.280
210,425
-0.06(-4.48%)
Jul 24, 2019
1.270
1.370
1.220
1.340
417,452
+0.08(+6.35%)
Jul 23, 2019
1.340
1.340
1.260
1.260
202,928
-0.04(-3.08%)
Jul 22, 2019
1.370
1.400
1.290
1.300
178,907
-0.07(-5.11%)
Jul 19, 2019
1.260
1.410
1.260
1.370
372,200
+0.11(+8.73%)
Jul 18, 2019
1.380
1.380
1.210
1.260
397,949
-0.11(-8.03%)
Jul 17, 2019
1.410
1.420
1.300
1.370
539,715
-0.05(-3.52%)
Jul 16, 2019
1.510
1.522
1.380
1.420
578,043
-0.10(-6.58%)
Jul 15, 2019
1.530
1.560
1.500
1.520
227,604
-0.02(-1.30%)
Jul 12, 2019
1.600
1.600
1.520
1.540
193,600
-0.05(-3.14%)
Jul 11, 2019
1.720
1.730
1.560
1.590
281,803
-0.14(-8.09%)
Jul 10, 2019
1.670
1.770
1.640
1.730
621,243
+0.07(+4.22%)
Jul 09, 2019
1.580
1.690
1.570
1.660
495,580
+0.07(+4.40%)
Jul 08, 2019
1.500
1.600
1.500
1.590
370,005
+0.07(+4.61%)
Jul 05, 2019
1.540
1.570
1.500
1.520
168,400
-0.04(-2.56%)
Jul 03, 2019
1.490
1.570
1.470
1.560
128,900
+0.05(+3.31%)
Jul 02, 2019
1.560
1.570
1.460
1.510
304,171
-0.04(-2.58%)
Jul 01, 2019
1.550
1.590
1.500
1.550
543,105
+0.05(+3.33%)
Jun 28, 2019
1.470
1.540
1.420
1.500
3,823,800
+0.03(+2.04%)
Jun 27, 2019
1.540
1.570
1.460
1.470
732,740
-0.04(-2.65%)
Jun 26, 2019
1.670
1.690
1.500
1.510
501,779
-0.15(-9.04%)
Jun 25, 2019
1.650
1.710
1.560
1.660
347,188
+0.02(+1.22%)
Jun 24, 2019
1.720
1.740
1.600
1.640
554,423
-0.07(-4.09%)
Jun 21, 2019
1.700
1.750
1.700
1.710
233,700
+0.00(+0.00%)
Jun 20, 2019
1.810
1.830
1.680
1.710
221,561
-0.09(-5.00%)
Jun 19, 2019
1.880
1.895
1.750
1.800
261,067
-0.05(-2.70%)
Jun 18, 2019
1.810
1.850
1.740
1.850
329,114
+0.07(+3.93%)
Jun 17, 2019
1.680
1.820
1.650
1.780
354,312
+0.09(+5.33%)
Jun 14, 2019
1.780
1.790
1.650
1.690
242,100
-0.07(-3.98%)
Jun 13, 2019
1.650
1.790
1.600
1.760
396,469
+0.13(+7.98%)
Jun 12, 2019
1.650
1.710
1.580
1.630
267,665
-0.04(-2.40%)
Jun 11, 2019
1.640
1.690
1.560
1.670
345,214
+0.06(+3.73%)
Jun 10, 2019
1.650
1.700
1.570
1.610
348,392
-0.01(-0.62%)
Jun 07, 2019
1.720
1.720
1.610
1.620
350,300
-0.08(-4.71%)
Jun 06, 2019
1.740
1.750
1.660
1.700
221,566
-0.06(-3.41%)
Jun 05, 2019
1.830
1.840
1.660
1.760
220,306
-0.06(-3.30%)
Jun 04, 2019
1.720
1.830
1.710
1.820
186,382
+0.12(+7.06%)
Jun 03, 2019
1.730
1.850
1.650
1.700
332,610
-0.03(-1.73%)
May 31, 2019
1.740
1.790
1.710
1.730
149,000
-0.04(-2.26%)
May 30, 2019
1.810
1.810
1.710
1.770
164,064
-0.03(-1.67%)
May 29, 2019
1.920
1.920
1.780
1.800
241,474
-0.12(-6.25%)
May 28, 2019
1.840
1.940
1.780
1.920
429,100
+0.07(+3.78%)
May 24, 2019
1.820
1.870
1.780
1.850
228,400
+0.08(+4.52%)
May 23, 2019
1.900
1.910
1.740
1.770
349,560
-0.17(-8.76%)
May 22, 2019
1.920
1.970
1.800
1.940
340,996
+0.00(+0.00%)
May 21, 2019
1.930
2.030
1.880
1.940
354,849
+0.03(+1.57%)
May 20, 2019
1.890
1.970
1.780
1.910
299,051
+0.01(+0.53%)
May 17, 2019
1.920
2.040
1.880
1.900
685,800
-0.03(-1.55%)
May 16, 2019
1.770
1.950
1.730
1.930
463,885
+0.15(+8.43%)
May 15, 2019
1.650
1.825
1.610
1.780
775,067
+0.09(+5.33%)
May 14, 2019
1.640
1.750
1.630
1.690
354,929
+0.09(+5.62%)
May 13, 2019
1.700
1.730
1.600
1.600
662,379
-0.18(-10.11%)
May 10, 2019
1.670
1.800
1.580
1.780
497,300
+0.17(+10.56%)
May 09, 2019
1.660
1.700
1.520
1.610
356,436
-0.07(-4.17%)
May 08, 2019
1.690
1.780
1.650
1.680
199,065
-0.01(-0.59%)
May 07, 2019
1.810
1.840
1.650
1.690
631,165
-0.15(-8.15%)
May 06, 2019
1.670
1.850
1.630
1.840
568,276
+0.12(+6.98%)
May 03, 2019
1.600
1.740
1.520
1.720
651,800
+0.12(+7.50%)
May 02, 2019
1.580
1.620
1.480
1.600
774,088
+0.03(+1.91%)
May 01, 2019
1.590
1.660
1.530
1.570
265,131
-0.02(-1.26%)
Apr 30, 2019
1.600
1.650
1.360
1.590
831,804
+0.01(+0.63%)
Apr 29, 2019
1.660
1.700
1.570
1.580
388,205
-0.09(-5.39%)
Apr 26, 2019
1.760
1.770
1.630
1.670
546,700
-0.06(-3.47%)
Apr 25, 2019
1.830
1.860
1.720
1.730
446,091
-0.10(-5.46%)
Apr 24, 2019
1.800
1.890
1.690
1.830
830,240
+0.06(+3.39%)
Apr 23, 2019
1.870
1.890
1.720
1.770
1,379,283
-0.11(-5.85%)
Apr 22, 2019
1.550
1.950
1.520
1.880
3,378,967
+0.26(+16.05%)
Apr 18, 2019
2.260
2.490
1.590
1.620
19,231,000
+0.16(+10.96%)
Apr 17, 2019
1.470
1.560
1.330
1.460
1,495,816
+0.03(+2.10%)
Apr 16, 2019
1.540
1.580
1.410
1.430
426,092
-0.12(-7.74%)
Apr 15, 2019
1.620
1.640
1.520
1.550
201,682
-0.07(-4.32%)
Apr 12, 2019
1.670
1.700
1.560
1.620
211,000
-0.04(-2.41%)
Apr 11, 2019
1.620
1.700
1.530
1.660
184,077
+0.04(+2.47%)
Apr 10, 2019
1.690
1.700
1.580
1.620
272,009
-0.06(-3.57%)
Apr 09, 2019
1.770
1.780
1.670
1.680
207,552
-0.05(-2.89%)
Apr 08, 2019
1.910
1.910
1.690
1.730
325,724
-0.18(-9.42%)
Apr 05, 2019
1.760
1.940
1.760
1.910
335,900
+0.16(+9.14%)
Apr 04, 2019
1.800
1.850
1.750
1.750
111,037
-0.03(-1.69%)
Apr 03, 2019
1.820
1.840
1.740
1.780
134,413
-0.03(-1.66%)
Apr 02, 2019
1.740
1.820
1.740
1.810
88,278
+0.08(+4.62%)
Apr 01, 2019
1.810
1.830
1.690
1.730
191,977
-0.05(-2.81%)
Mar 29, 2019
1.850
1.850
1.760
1.780
161,300
-0.03(-1.66%)
Mar 28, 2019
1.900
1.900
1.730
1.810
190,875
-0.07(-3.72%)
Mar 27, 2019
1.820
1.880
1.760
1.880
301,394
+0.05(+2.73%)
Mar 26, 2019
1.810
1.900
1.770
1.830
126,227
+0.02(+1.10%)
Mar 25, 2019
1.840
1.860
1.690
1.810
569,350
-0.05(-2.69%)
Mar 22, 2019
1.950
1.968
1.840
1.860
281,500
-0.12(-6.06%)
Mar 21, 2019
2.150
2.150
1.910
1.980
584,654
-0.17(-7.91%)
Mar 20, 2019
1.990
2.190
1.950
2.150
804,634
+0.16(+8.04%)
Mar 19, 2019
2.000
2.020
1.915
1.990
345,365
+0.00(+0.00%)
Mar 18, 2019
2.000
2.062
1.960
1.990
267,412
+0.00(+0.00%)
Mar 15, 2019
1.960
2.140
1.910
1.990
845,000
+0.03(+1.53%)
Mar 14, 2019
1.900
2.000
1.810
1.960
303,446
+0.08(+4.26%)
Mar 13, 2019
2.010
2.090
1.870
1.880
340,179
-0.16(-7.84%)
Mar 12, 2019
1.830
2.100
1.780
2.040
547,129
+0.22(+12.09%)
Mar 11, 2019
1.760
1.870
1.700
1.820
120,308
+0.07(+4.00%)
Mar 08, 2019
1.810
1.856
1.720
1.750
184,800
-0.08(-4.37%)
Mar 07, 2019
1.740
2.030
1.710
1.830
420,283
+0.11(+6.40%)
Mar 06, 2019
1.890
1.900
1.690
1.720
413,880
-0.19(-9.95%)
Mar 05, 2019
2.020
2.030
1.850
1.910
243,251
-0.13(-6.37%)
Mar 04, 2019
2.070
2.100
1.780
2.040
830,822
+0.00(+0.00%)
Mar 01, 2019
2.120
2.120
2.000
2.040
418,400
-0.05(-2.39%)
Feb 28, 2019
2.140
2.170
1.990
2.090
505,417
-0.06(-2.79%)
Feb 27, 2019
2.190
2.200
2.110
2.150
184,469
-0.03(-1.38%)
Feb 26, 2019
2.170
2.210
2.000
2.180
315,469
-0.01(-0.46%)
Feb 25, 2019
2.160
2.210
2.100
2.190
281,346
+0.04(+1.86%)
Feb 22, 2019
2.140
2.160
2.100
2.150
365,400
+0.01(+0.47%)
Feb 21, 2019
2.130
2.160
2.010
2.140
287,150
+0.01(+0.47%)
Feb 20, 2019
2.150
2.200
2.070
2.130
259,055
-0.02(-0.93%)
Feb 19, 2019
2.180
2.220
2.110
2.150
454,312
-0.03(-1.38%)
Feb 15, 2019
2.170
2.240
2.140
2.180
655,400
+0.01(+0.46%)
Feb 14, 2019
2.180
2.270
2.120
2.170
578,304
-0.01(-0.46%)
Feb 13, 2019
2.100
2.250
2.060
2.180
599,107
+0.07(+3.32%)
Feb 12, 2019
2.100
2.150
2.050
2.110
367,538
+0.00(+0.00%)
Feb 11, 2019
2.190
2.230
2.070
2.110
416,618
-0.02(-0.94%)
Feb 08, 2019
2.090
2.240
2.040
2.130
481,400
+0.04(+1.91%)
Feb 07, 2019
2.070
2.200
1.990
2.090
813,398
-0.03(-1.42%)
Feb 06, 2019
2.250
2.300
2.120
2.120
522,457
-0.15(-6.61%)
Feb 05, 2019
2.200
2.405
2.150
2.270
620,819
+0.04(+1.79%)
Feb 04, 2019
2.500
2.590
2.130
2.230
1,123,424
-0.24(-9.72%)
Feb 01, 2019
2.030
2.530
1.960
2.470
2,196,700
+0.40(+19.32%)
Jan 31, 2019
2.270
2.340
1.930
2.070
9,554,606
+0.59(+39.86%)
Jan 30, 2019
1.430
1.680
1.360
1.480
712,265
+0.04(+2.78%)
Jan 29, 2019
1.400
1.500
1.230
1.440
827,375
+0.06(+4.35%)
Jan 28, 2019
1.040
1.590
1.030
1.380
1,015,803
+0.32(+30.19%)
Jan 25, 2019
1.070
1.100
1.030
1.060
132,600
+0.00(+0.00%)
Jan 24, 2019
1.060
1.080
1.030
1.060
95,464
+0.00(+0.00%)
Jan 23, 2019
1.040
1.110
1.040
1.060
44,827
+0.02(+1.92%)
Jan 22, 2019
1.150
1.160
1.000
1.040
219,453
-0.11(-9.57%)
Jan 18, 2019
1.240
1.260
1.130
1.150
251,000
-0.10(-8.00%)
Jan 17, 2019
1.210
1.290
1.210
1.250
142,152
+0.02(+1.63%)
Jan 16, 2019
1.250
1.300
1.130
1.230
198,121
-0.05(-3.91%)
Jan 15, 2019
1.110
1.300
1.070
1.280
263,780
+0.17(+15.32%)
Jan 14, 2019
1.160
1.180
1.060
1.110
116,117
-0.07(-5.93%)
Jan 11, 2019
1.160
1.190
1.140
1.180
152,900
+0.02(+1.72%)
Jan 10, 2019
1.210
1.210
1.050
1.160
202,373
-0.05(-4.13%)
Jan 09, 2019
1.070
1.220
1.050
1.210
353,809
+0.16(+15.24%)
Jan 08, 2019
1.030
1.110
1.020
1.050
119,832
+0.03(+2.94%)
Jan 07, 2019
1.120
1.130
1.010
1.020
189,505
-0.09(-8.11%)
Jan 04, 2019
0.9500
1.170
0.9500
1.110
411,800
+0.17(+17.80%)
Jan 03, 2019
1.060
1.060
0.9120
0.9423
204,587
-0.15(-13.55%)
Jan 02, 2019
0.9200
1.138
0.8600
1.090
452,357
+0.23(+26.74%)
Dec 31, 2018
0.9200
0.9200
0.8500
0.8600
339,900
-0.03(-3.37%)
Dec 28, 2018
0.8000
0.9200
0.8000
0.8900
329,700
+0.10(+12.62%)
Dec 27, 2018
0.7900
0.8200
0.7400
0.7903
229,530
+0.05(+6.78%)
Dec 26, 2018
0.7100
0.8543
0.6790
0.7401
520,977
+0.05(+6.49%)
Dec 24, 2018
0.6500
0.8000
0.5800
0.6950
789,100
+0.13(+23.01%)
Dec 21, 2018
0.7500
0.7500
0.4900
0.5650
4,297,700
-0.17(-23.64%)
Dec 20, 2018
0.9400
0.9500
0.6855
0.7399
1,201,250
-0.18(-19.49%)
Dec 19, 2018
1.020
1.030
0.8700
0.9190
995,943
-0.12(-11.63%)
Dec 18, 2018
1.010
1.060
0.9601
1.040
493,254
+0.03(+2.97%)
Dec 17, 2018
1.030
1.080
1.000
1.010
309,236
-0.04(-3.81%)
Dec 14, 2018
1.020
1.090
1.020
1.050
143,300
+0.03(+2.94%)
Dec 13, 2018
1.100
1.120
1.010
1.020
204,312
-0.07(-6.42%)
Dec 12, 2018
1.070
1.150
1.035
1.090
137,289
+0.04(+3.81%)
Dec 11, 2018
1.110
1.150
1.030
1.050
224,588
-0.03(-2.78%)
Dec 10, 2018
1.150
1.150
1.080
1.080
177,062
-0.06(-5.26%)
Dec 07, 2018
1.200
1.200
1.130
1.140
120,400
-0.07(-5.79%)
Dec 06, 2018
1.230
1.300
1.200
1.210
101,750
-0.03(-2.42%)
Dec 04, 2018
1.300
1.350
1.240
1.240
119,500
-0.05(-3.88%)
Dec 03, 2018
1.240
1.310
1.230
1.290
109,822
+0.07(+5.74%)
Nov 30, 2018
1.220
1.290
1.220
1.220
137,400
-0.02(-1.61%)
Nov 29, 2018
1.310
1.343
1.210
1.240
443,231
-0.06(-4.62%)
Nov 28, 2018
1.090
1.300
1.090
1.300
324,673
+0.21(+19.27%)
Nov 27, 2018
1.180
1.180
1.080
1.090
270,000
-0.11(-9.17%)
Nov 26, 2018
1.330
1.340
1.180
1.200
331,037
-0.13(-9.77%)
Nov 23, 2018
1.330
1.390
1.260
1.330
170,300
-0.02(-1.48%)
Nov 21, 2018
1.350
1.350
1.350
0
-0.06(-4.26%)
Nov 20, 2018
1.200
1.440
1.170
1.410
483,863
+0.10(+7.63%)
Nov 19, 2018
1.310
1.750
1.300
1.310
1,952,035
+0.08(+6.50%)
Nov 16, 2018
1.210
1.280
1.120
1.230
209,600
+0.02(+1.65%)
Nov 15, 2018
1.020
1.230
1.010
1.210
225,873
+0.19(+18.63%)
Nov 14, 2018
1.130
1.160
1.020
1.020
141,120
-0.09(-8.11%)
Nov 13, 2018
1.100
1.260
1.080
1.110
405,246
+0.07(+6.73%)
Nov 12, 2018
1.110
1.140
1.040
1.040
240,245
-0.06(-5.45%)
Nov 09, 2018
1.140
1.140
1.040
1.100
194,500
+0.01(+0.92%)
Nov 08, 2018
1.080
1.120
1.040
1.090
123,208
+0.00(+0.00%)
Nov 07, 2018
1.010
1.090
1.010
1.090
171,221
+0.08(+7.92%)
Nov 06, 2018
1.040
1.050
1.000
1.010
155,214
-0.03(-2.88%)
Nov 05, 2018
1.140
1.150
1.020
1.040
247,229
-0.08(-7.14%)
Nov 02, 2018
1.020
1.160
1.000
1.120
467,900
+0.09(+8.74%)
Nov 01, 2018
0.8600
1.030
0.8502
1.030
604,355
+0.20(+23.59%)
Oct 31, 2018
0.9594
0.9800
0.8300
0.8334
418,654
-0.10(-10.89%)
Oct 30, 2018
1.020
1.040
0.8915
0.9352
295,729
-0.08(-8.31%)
Oct 29, 2018
1.060
1.060
0.9800
1.020
243,564
-0.03(-2.86%)
Oct 26, 2018
1.010
1.120
1.010
1.050
169,700
+0.02(+1.94%)
Oct 25, 2018
0.9800
1.050
0.9300
1.030
299,559
+0.04(+4.04%)
Oct 24, 2018
0.9300
1.040
0.9200
0.9900
478,586
+0.08(+8.73%)
Oct 23, 2018
0.9100
0.9548
0.8800
0.9105
257,092
-0.00(-0.07%)
Oct 22, 2018
0.9600
0.9600
0.8700
0.9111
444,426
-0.05(-5.59%)
Oct 19, 2018
1.010
1.060
0.9500
0.9650
679,800
-0.05(-4.46%)
Oct 18, 2018
1.150
1.190
0.9700
1.010
694,727
-0.14(-12.17%)
Oct 17, 2018
1.280
1.280
1.150
1.150
291,469
-0.14(-10.85%)
Oct 16, 2018
1.290
1.330
1.270
1.290
150,442
+0.00(+0.00%)
Oct 15, 2018
1.290
1.320
1.250
1.290
173,761
-0.01(-0.77%)
Oct 12, 2018
1.370
1.390
1.300
1.300
135,400
-0.03(-2.26%)
Oct 11, 2018
1.280
1.370
1.260
1.330
359,685
+0.05(+3.91%)
Oct 10, 2018
1.370
1.440
1.280
1.280
222,776
-0.09(-6.57%)
Oct 09, 2018
1.350
1.410
1.350
1.370
126,109
+0.01(+0.74%)
Oct 08, 2018
1.350
1.380
1.310
1.360
92,279
+0.02(+1.49%)
Oct 05, 2018
1.410
1.410
1.330
1.340
330,000
-0.06(-4.29%)
Oct 04, 2018
1.500
1.520
1.380
1.400
184,511
-0.09(-6.04%)
Oct 03, 2018
1.380
1.500
1.380
1.490
339,590
+0.10(+7.19%)
Oct 02, 2018
1.520
1.540
1.360
1.390
281,305
-0.14(-9.15%)
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.