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
Ferroglobe Plc Os
(NQ:
GSM
)
5.950
+0.100 (+1.71%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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, 2021
8.277
8.846
8.277
8.676
3,827,157
+0.54(+6.62%)
Sep 29, 2021
8.586
8.826
8.108
8.138
2,751,841
-0.36(-4.23%)
Sep 28, 2021
8.876
8.876
8.237
8.497
3,933,335
-0.47(-5.23%)
Sep 27, 2021
8.826
9.135
8.537
8.965
2,882,767
+0.22(+2.51%)
Sep 24, 2021
8.517
8.756
8.178
8.746
3,235,366
-0.11(-1.24%)
Sep 23, 2021
7.719
8.876
7.639
8.856
4,403,124
+1.30(+17.15%)
Sep 22, 2021
7.489
7.918
7.479
7.559
3,639,048
+0.25(+3.41%)
Sep 21, 2021
7.450
7.599
7.270
7.310
1,841,622
-0.04(-0.54%)
Sep 20, 2021
7.300
7.749
7.041
7.350
4,745,947
-0.57(-7.18%)
Sep 17, 2021
8.207
8.207
7.719
7.918
6,029,403
-0.31(-3.76%)
Sep 16, 2021
8.197
8.537
7.898
8.227
2,938,396
-0.03(-0.36%)
Sep 15, 2021
9.075
9.145
8.098
8.257
5,029,174
-0.87(-9.51%)
Sep 14, 2021
9.145
9.554
8.886
9.125
4,229,979
+0.10(+1.11%)
Sep 13, 2021
8.746
9.474
8.726
9.025
4,716,563
+0.46(+5.36%)
Sep 10, 2021
8.896
9.304
8.497
8.566
3,657,150
-0.27(-3.05%)
Sep 09, 2021
8.247
8.925
8.197
8.836
3,757,232
+0.59(+7.13%)
Sep 08, 2021
9.085
9.115
8.197
8.247
4,576,142
-0.94(-10.21%)
Sep 07, 2021
9.205
10.03
8.866
9.185
4,769,519
-0.16(-1.71%)
Sep 03, 2021
9.524
9.793
8.269
9.344
11,428,793
-0.16(-1.68%)
Sep 02, 2021
10.09
11.22
9.334
9.504
31,723,670
+0.45(+4.96%)
Sep 01, 2021
8.576
9.185
8.547
9.055
7,563,539
+0.77(+9.27%)
Aug 31, 2021
7.729
8.337
7.709
8.287
4,166,014
+0.64(+8.34%)
Aug 30, 2021
7.479
8.028
7.360
7.649
4,812,015
+0.36(+4.92%)
Aug 27, 2021
6.652
7.400
6.652
7.290
5,018,530
+0.65(+9.76%)
Aug 26, 2021
6.153
6.781
6.142
6.642
3,104,278
+0.46(+7.42%)
Aug 25, 2021
6.053
6.323
5.944
6.183
1,941,536
+0.05(+0.81%)
Aug 24, 2021
6.013
6.353
5.984
6.133
2,470,873
+0.15(+2.50%)
Aug 23, 2021
5.734
5.994
5.734
5.984
2,094,368
+0.34(+6.01%)
Aug 20, 2021
5.774
5.834
5.590
5.645
1,264,530
-0.19(-3.25%)
Aug 19, 2021
5.864
6.118
5.605
5.834
1,852,706
-0.15(-2.50%)
Aug 18, 2021
5.734
6.013
5.645
5.984
1,371,507
+0.19(+3.27%)
Aug 17, 2021
5.754
5.824
5.505
5.794
1,223,591
-0.06(-1.02%)
Aug 16, 2021
5.654
5.914
5.525
5.854
755,049
+0.02(+0.34%)
Aug 13, 2021
5.894
6.173
5.734
5.834
2,119,954
-0.04(-0.68%)
Aug 12, 2021
5.874
5.904
5.749
5.874
364,664
-0.01(-0.17%)
Aug 11, 2021
5.884
5.914
5.684
5.884
530,542
-0.03(-0.51%)
Aug 10, 2021
5.595
5.964
5.595
5.914
660,676
+0.29(+5.14%)
Aug 09, 2021
5.615
5.684
5.485
5.625
576,159
-0.05(-0.88%)
Aug 06, 2021
5.635
5.814
5.565
5.674
617,862
+0.09(+1.61%)
Aug 05, 2021
5.664
5.674
5.545
5.585
562,889
-0.06(-1.06%)
Aug 04, 2021
5.884
5.894
5.615
5.645
590,125
-0.25(-4.23%)
Aug 03, 2021
5.744
5.914
5.585
5.894
600,904
+0.14(+2.43%)
Aug 02, 2021
6.183
6.183
5.754
5.754
601,146
-0.27(-4.47%)
Jul 30, 2021
5.704
6.043
5.590
6.023
1,124,167
+0.25(+4.32%)
Jul 29, 2021
5.605
5.914
5.495
5.774
1,462,948
+0.26(+4.70%)
Jul 28, 2021
5.285
5.615
5.276
5.515
907,667
+0.15(+2.79%)
Jul 27, 2021
5.226
5.495
5.166
5.365
887,626
-0.18(-3.24%)
Jul 26, 2021
5.485
5.615
5.395
5.545
431,677
+0.08(+1.46%)
Jul 23, 2021
5.405
5.505
5.295
5.465
573,160
+0.08(+1.48%)
Jul 22, 2021
5.535
5.535
5.266
5.385
1,253,628
-0.15(-2.70%)
Jul 21, 2021
5.206
5.555
5.206
5.535
1,080,186
+0.35(+6.73%)
Jul 20, 2021
4.966
5.276
4.887
5.186
1,123,132
+0.22(+4.42%)
Jul 19, 2021
4.717
5.076
4.687
4.966
1,543,662
-0.07(-1.39%)
Jul 16, 2021
5.505
5.535
4.996
5.036
2,103,103
-0.44(-8.01%)
Jul 15, 2021
5.784
5.919
5.475
5.475
1,508,657
-0.38(-6.47%)
Jul 14, 2021
6.173
6.198
5.854
5.854
1,054,377
-0.24(-3.93%)
Jul 13, 2021
6.303
6.303
6.023
6.093
784,668
-0.20(-3.17%)
Jul 12, 2021
6.223
6.313
5.974
6.293
886,334
+0.02(+0.32%)
Jul 09, 2021
6.213
6.343
6.083
6.273
1,010,600
+0.15(+2.44%)
Jul 08, 2021
5.914
6.193
5.709
6.123
956,753
-0.02(-0.32%)
Jul 07, 2021
6.311
6.380
5.879
6.143
915,654
-0.10(-1.60%)
Jul 06, 2021
6.283
6.293
6.103
6.243
894,316
+0.01(+0.16%)
Jul 02, 2021
6.033
6.243
5.944
6.233
568,903
+0.17(+2.80%)
Jul 01, 2021
6.093
6.103
5.844
6.063
750,696
-0.04(-0.65%)
Jun 30, 2021
5.984
6.153
5.854
6.103
595,522
+0.04(+0.66%)
Jun 29, 2021
5.884
6.228
5.854
6.063
987,355
+0.21(+3.58%)
Jun 28, 2021
6.183
6.223
5.774
5.854
1,328,667
-0.29(-4.71%)
Jun 25, 2021
6.253
6.417
6.143
6.143
1,362,347
-0.08(-1.28%)
Jun 24, 2021
5.984
6.253
5.894
6.223
1,923,784
+0.39(+6.67%)
Jun 23, 2021
5.654
5.924
5.625
5.834
1,237,798
+0.23(+4.09%)
Jun 22, 2021
5.256
5.654
5.146
5.605
1,212,160
+0.31(+5.84%)
Jun 21, 2021
5.385
5.525
5.276
5.295
2,406,369
-0.05(-0.93%)
Jun 18, 2021
5.226
5.575
5.166
5.345
3,005,923
+0.07(+1.32%)
Jun 17, 2021
5.495
5.495
4.996
5.276
1,517,921
-0.26(-4.68%)
Jun 16, 2021
5.465
5.630
5.315
5.535
935,253
+0.02(+0.36%)
Jun 15, 2021
5.555
5.555
5.196
5.515
1,904,977
-0.09(-1.60%)
Jun 14, 2021
5.844
5.864
5.575
5.605
633,655
-0.15(-2.60%)
Jun 11, 2021
5.734
5.844
5.595
5.754
984,902
+0.20(+3.68%)
Jun 10, 2021
5.814
5.904
5.500
5.550
831,584
-0.25(-4.38%)
Jun 09, 2021
5.884
5.994
5.734
5.804
1,390,314
-0.15(-2.51%)
Jun 08, 2021
5.535
5.984
5.445
5.954
2,256,746
+0.42(+7.57%)
Jun 07, 2021
5.515
5.565
5.261
5.535
2,117,126
+0.05(+0.91%)
Jun 04, 2021
5.595
5.654
5.375
5.485
1,243,034
-0.02(-0.36%)
Jun 03, 2021
5.375
5.520
5.186
5.505
1,092,361
+0.04(+0.73%)
Jun 02, 2021
5.615
5.615
5.385
5.465
1,385,325
-0.10(-1.79%)
Jun 01, 2021
5.276
5.575
5.215
5.565
2,478,698
+0.42(+8.14%)
May 28, 2021
4.797
5.161
4.657
5.146
2,331,486
+0.36(+7.50%)
May 27, 2021
4.587
4.897
4.587
4.787
1,861,794
+0.23(+5.03%)
May 26, 2021
4.408
4.577
4.388
4.557
1,163,577
+0.18(+4.10%)
May 25, 2021
4.607
4.677
4.368
4.378
1,651,480
-0.26(-5.59%)
May 24, 2021
4.627
4.652
4.498
4.637
846,626
+0.09(+1.97%)
May 21, 2021
4.687
4.777
4.528
4.548
809,736
-0.06(-1.30%)
May 20, 2021
4.567
4.617
4.248
4.607
1,279,791
+0.00(+0.00%)
May 19, 2021
4.428
4.626
4.303
4.607
1,403,040
-0.01(-0.22%)
May 18, 2021
4.943
5.166
4.617
4.617
4,982,007
-0.10(-2.11%)
May 17, 2021
4.348
4.737
4.348
4.717
3,201,377
+0.37(+8.49%)
May 14, 2021
4.208
4.438
4.189
4.348
1,159,252
+0.21(+5.06%)
May 13, 2021
4.238
4.343
3.914
4.139
1,255,269
-0.08(-1.89%)
May 12, 2021
4.169
4.323
4.019
4.218
956,424
-0.02(-0.47%)
May 11, 2021
3.790
4.418
3.650
4.238
2,376,362
+0.00(+0.00%)
May 10, 2021
4.508
4.837
4.149
4.238
2,911,373
-0.24(-5.35%)
May 07, 2021
4.408
4.627
4.268
4.478
1,436,327
+0.12(+2.75%)
May 06, 2021
4.368
4.373
4.203
4.358
796,523
-0.07(-1.58%)
May 05, 2021
4.228
4.557
4.139
4.428
1,515,150
+0.24(+5.71%)
May 04, 2021
4.418
4.418
4.099
4.189
1,327,239
-0.28(-6.25%)
May 03, 2021
4.169
4.548
4.099
4.468
1,566,088
+0.38(+9.27%)
Apr 30, 2021
4.198
4.228
4.039
4.089
954,813
-0.19(-4.43%)
Apr 29, 2021
4.418
4.418
4.189
4.278
1,334,484
-0.06(-1.38%)
Apr 28, 2021
4.368
4.448
4.258
4.338
1,319,037
-0.03(-0.68%)
Apr 27, 2021
4.308
4.677
4.308
4.368
4,087,703
+0.09(+2.10%)
Apr 26, 2021
4.149
4.318
4.029
4.278
2,665,947
+0.12(+2.88%)
Apr 23, 2021
3.660
4.378
3.660
4.159
8,147,298
+0.55(+15.19%)
Apr 22, 2021
3.750
3.770
3.530
3.610
1,435,105
-0.11(-2.95%)
Apr 21, 2021
3.291
3.800
3.281
3.720
1,976,054
+0.37(+11.01%)
Apr 20, 2021
3.411
3.441
3.231
3.351
696,192
-0.06(-1.75%)
Apr 19, 2021
3.381
3.560
3.301
3.411
768,285
-0.01(-0.29%)
Apr 16, 2021
3.530
3.550
3.391
3.421
617,389
-0.05(-1.44%)
Apr 15, 2021
3.341
3.530
3.331
3.470
716,327
+0.10(+2.96%)
Apr 14, 2021
3.261
3.470
3.211
3.371
1,075,445
+0.14(+4.32%)
Apr 13, 2021
3.181
3.301
3.161
3.231
1,097,708
+0.02(+0.62%)
Apr 12, 2021
3.630
3.640
3.101
3.211
2,339,884
-0.45(-12.26%)
Apr 09, 2021
3.630
3.750
3.600
3.660
480,314
-0.06(-1.61%)
Apr 08, 2021
3.650
3.730
3.540
3.720
799,983
+0.05(+1.36%)
Apr 07, 2021
3.660
3.710
3.600
3.670
404,595
+0.00(+0.00%)
Apr 06, 2021
3.660
3.750
3.600
3.670
806,087
-0.02(-0.54%)
Apr 05, 2021
3.989
3.989
3.570
3.690
1,316,517
-0.20(-5.13%)
Apr 01, 2021
3.939
4.084
3.800
3.889
1,487,771
+0.12(+3.17%)
Mar 31, 2021
3.839
4.139
3.770
3.770
2,795,833
-0.01(-0.26%)
Mar 30, 2021
3.700
3.849
3.470
3.780
1,173,146
+0.08(+2.16%)
Mar 29, 2021
3.979
4.039
3.680
3.700
1,770,281
-0.12(-3.13%)
Mar 26, 2021
3.680
3.989
3.660
3.820
2,442,484
+0.11(+2.96%)
Mar 25, 2021
3.211
3.740
3.151
3.710
2,648,300
+0.44(+13.41%)
Mar 24, 2021
3.271
3.560
3.251
3.271
1,225,246
+0.00(+0.00%)
Mar 23, 2021
3.580
3.630
3.201
3.271
1,362,493
-0.34(-9.39%)
Mar 22, 2021
3.540
3.670
3.391
3.610
1,210,350
+0.07(+1.97%)
Mar 19, 2021
3.610
3.825
3.490
3.540
1,681,602
-0.07(-1.93%)
Mar 18, 2021
3.640
3.929
3.550
3.610
1,443,694
-0.03(-0.82%)
Mar 17, 2021
3.550
3.680
3.371
3.640
762,069
+0.06(+1.67%)
Mar 16, 2021
3.600
3.710
3.480
3.580
753,596
-0.07(-1.91%)
Mar 15, 2021
3.650
3.770
3.580
3.650
674,113
+0.01(+0.27%)
Mar 12, 2021
3.470
3.665
3.411
3.640
1,090,384
+0.17(+4.88%)
Mar 11, 2021
3.381
3.550
3.358
3.470
1,281,604
+0.14(+4.19%)
Mar 10, 2021
3.411
3.535
3.251
3.331
1,416,921
-0.05(-1.47%)
Mar 09, 2021
3.371
3.451
3.121
3.381
1,523,523
+0.12(+3.67%)
Mar 08, 2021
3.131
3.311
3.092
3.261
1,653,239
+0.08(+2.51%)
Mar 05, 2021
2.992
3.211
2.782
3.181
2,253,467
+0.20(+6.69%)
Mar 04, 2021
3.022
3.131
2.673
2.982
3,442,143
-0.03(-0.99%)
Mar 03, 2021
3.401
3.401
3.012
3.012
3,796,973
-0.32(-9.58%)
Mar 02, 2021
3.600
3.839
3.261
3.331
4,021,107
-0.64(-16.08%)
Mar 01, 2021
3.999
4.009
3.640
3.969
1,735,510
+0.24(+6.42%)
Feb 26, 2021
3.959
3.970
3.540
3.730
1,949,635
-0.23(-5.79%)
Feb 25, 2021
3.949
4.019
3.710
3.959
3,433,821
+0.16(+4.20%)
Feb 24, 2021
3.590
4.049
3.500
3.800
3,470,811
+0.26(+7.32%)
Feb 23, 2021
3.311
3.540
3.032
3.540
2,250,572
-0.03(-0.84%)
Feb 22, 2021
3.291
3.740
3.221
3.570
3,218,405
+0.27(+8.16%)
Feb 19, 2021
3.131
3.391
3.052
3.301
1,794,310
+0.14(+4.42%)
Feb 18, 2021
3.201
3.241
3.042
3.161
1,374,652
-0.07(-2.16%)
Feb 17, 2021
3.321
3.401
3.161
3.231
1,102,712
-0.09(-2.70%)
Feb 16, 2021
3.311
3.341
3.121
3.321
2,020,965
+0.09(+2.78%)
Feb 12, 2021
3.042
3.271
2.902
3.231
1,771,749
+0.23(+7.64%)
Feb 11, 2021
3.181
3.191
2.922
3.002
2,209,998
-0.14(-4.44%)
Feb 10, 2021
3.441
3.441
3.012
3.141
2,081,506
-0.17(-5.12%)
Feb 09, 2021
3.241
3.441
3.141
3.311
2,141,966
+0.08(+2.47%)
Feb 08, 2021
3.441
3.441
3.161
3.231
3,013,356
-0.09(-2.70%)
Feb 05, 2021
3.111
3.321
3.022
3.321
4,858,998
+0.17(+5.38%)
Feb 04, 2021
3.121
3.221
2.922
3.151
2,644,198
-0.01(-0.32%)
Feb 03, 2021
3.171
3.381
2.872
3.161
7,090,282
-0.16(-4.81%)
Feb 02, 2021
3.431
4.478
2.992
3.321
30,753,188
+0.57(+20.65%)
Feb 01, 2021
2.044
3.171
2.014
2.752
30,646,654
+0.99(+55.93%)
Jan 29, 2021
1.885
1.906
1.715
1.765
939,070
-0.10(-5.35%)
Jan 28, 2021
1.975
1.995
1.825
1.865
931,930
-0.07(-3.61%)
Jan 27, 2021
1.915
2.064
1.835
1.935
1,603,415
-0.06(-3.00%)
Jan 26, 2021
2.124
2.184
1.975
1.995
908,454
-0.13(-6.10%)
Jan 25, 2021
2.244
2.284
1.795
2.124
2,521,823
-0.10(-4.48%)
Jan 22, 2021
2.154
2.323
2.114
2.224
1,084,167
+0.03(+1.36%)
Jan 21, 2021
2.344
2.364
2.154
2.194
1,077,000
-0.08(-3.51%)
Jan 20, 2021
2.274
2.364
2.094
2.274
1,943,213
+0.09(+4.11%)
Jan 19, 2021
2.094
2.543
2.024
2.184
4,554,993
+0.03(+1.39%)
Jan 15, 2021
2.236
2.236
1.965
2.154
2,205,235
-0.09(-4.00%)
Jan 14, 2021
1.775
2.294
1.745
2.244
3,156,089
+0.44(+24.31%)
Jan 13, 2021
1.825
1.830
1.725
1.805
696,031
-0.02(-1.09%)
Jan 12, 2021
1.705
1.855
1.705
1.825
475,019
+0.10(+5.78%)
Jan 11, 2021
1.845
1.845
1.675
1.725
998,050
-0.15(-7.98%)
Jan 08, 2021
1.875
1.975
1.825
1.875
927,237
+0.05(+2.73%)
Jan 07, 2021
1.835
1.845
1.735
1.825
978,682
+0.05(+2.81%)
Jan 06, 2021
1.725
1.835
1.665
1.775
1,471,727
+0.07(+4.09%)
Jan 05, 2021
1.616
1.715
1.576
1.705
468,821
+0.13(+8.23%)
Jan 04, 2021
1.675
1.745
1.516
1.576
950,562
-0.06(-3.66%)
Dec 31, 2020
1.636
1.636
1.636
733,648
+0.02(+1.23%)
Dec 30, 2020
1.526
1.675
1.496
1.616
733,648
+0.08(+5.19%)
Dec 29, 2020
1.546
1.576
1.496
1.536
338,901
-0.01(-0.64%)
Dec 28, 2020
1.576
1.636
1.526
1.546
599,172
+0.01(+0.65%)
Dec 24, 2020
1.586
1.586
1.496
1.536
363,795
-0.03(-1.91%)
Dec 23, 2020
1.546
1.596
1.526
1.566
464,207
-0.01(-0.63%)
Dec 22, 2020
1.655
1.655
1.516
1.576
479,363
-0.03(-1.86%)
Dec 21, 2020
1.665
1.695
1.566
1.606
542,783
-0.05(-3.01%)
Dec 18, 2020
1.586
1.695
1.556
1.655
567,152
+0.07(+4.40%)
Dec 17, 2020
1.596
1.636
1.556
1.586
518,446
-0.02(-1.24%)
Dec 16, 2020
1.685
1.685
1.596
1.606
413,620
-0.06(-3.59%)
Dec 15, 2020
1.685
1.795
1.636
1.665
707,630
+0.01(+0.60%)
Dec 14, 2020
1.536
1.765
1.476
1.655
1,359,844
+0.03(+1.84%)
Dec 11, 2020
1.705
1.715
1.596
1.626
608,264
-0.06(-3.55%)
Dec 10, 2020
1.665
1.735
1.636
1.685
682,265
-0.06(-3.43%)
Dec 09, 2020
1.825
1.825
1.655
1.745
1,172,618
-0.03(-1.69%)
Dec 08, 2020
1.805
1.875
1.735
1.775
1,075,040
-0.03(-1.66%)
Dec 07, 2020
1.915
1.965
1.715
1.805
1,707,411
-0.16(-8.12%)
Dec 04, 2020
2.094
2.214
1.795
1.965
5,124,926
+0.01(+0.51%)
Dec 03, 2020
1.566
2.164
1.536
1.955
9,549,607
+0.39(+24.84%)
Dec 02, 2020
1.326
1.606
1.227
1.566
2,409,086
+0.24(+18.04%)
Dec 01, 2020
1.316
1.346
1.237
1.326
1,615,253
+0.06(+4.72%)
Nov 30, 2020
1.376
1.386
1.177
1.267
1,440,473
-0.11(-7.97%)
Nov 27, 2020
1.286
1.386
1.276
1.376
1,385,491
+0.11(+8.66%)
Nov 25, 2020
1.227
1.436
1.117
1.267
2,978,752
+0.13(+11.40%)
Nov 24, 2020
1.426
1.526
1.067
1.137
6,134,202
-0.42(-26.92%)
Nov 23, 2020
1.047
1.815
0.9973
1.556
17,272,208
+0.63(+67.38%)
Nov 20, 2020
0.7280
0.9474
0.7081
0.9294
2,366,877
+0.20(+27.67%)
Nov 19, 2020
0.7360
0.7380
0.6881
0.7280
415,939
-0.00(-0.42%)
Nov 18, 2020
0.6382
0.7726
0.6333
0.7311
1,002,560
+0.06(+9.42%)
Nov 17, 2020
0.6682
0.6881
0.6482
0.6682
426,644
-0.02(-2.47%)
Nov 16, 2020
0.6767
0.6971
0.6482
0.6851
874,594
+0.03(+4.09%)
Nov 13, 2020
0.6682
0.6981
0.6323
0.6582
810,518
-0.00(-0.75%)
Nov 12, 2020
0.6981
0.7086
0.6592
0.6632
427,250
-0.03(-3.64%)
Nov 11, 2020
0.7031
0.7286
0.6746
0.6882
524,281
-0.00(-0.16%)
Nov 10, 2020
0.6981
0.7179
0.6702
0.6893
267,970
+0.01(+0.76%)
Nov 09, 2020
0.7380
0.7380
0.6682
0.6841
275,926
-0.02(-3.38%)
Nov 06, 2020
0.6365
0.7101
0.6163
0.7081
502,976
+0.07(+11.25%)
Nov 05, 2020
0.6402
0.6849
0.6193
0.6365
239,739
-0.01(-1.07%)
Nov 04, 2020
0.6507
0.6582
0.6283
0.6433
107,336
-0.00(-0.17%)
Nov 03, 2020
0.6358
0.6482
0.5986
0.6444
131,477
+0.04(+6.37%)
Nov 02, 2020
0.6083
0.6452
0.5987
0.6058
127,473
-0.01(-1.60%)
Oct 30, 2020
0.6228
0.6280
0.5884
0.6157
679,760
-0.01(-2.00%)
Oct 29, 2020
0.6682
0.6682
0.6183
0.6283
420,884
-0.04(-5.67%)
Oct 28, 2020
0.7029
0.7678
0.6323
0.6661
406,852
-0.05(-6.67%)
Oct 27, 2020
0.7280
0.7976
0.7081
0.7136
1,005,158
-0.00(-0.61%)
Oct 26, 2020
0.6881
0.7180
0.6382
0.7180
453,271
+0.03(+4.35%)
Oct 23, 2020
0.6482
0.7479
0.6482
0.6881
1,038,442
+0.03(+4.94%)
Oct 22, 2020
0.6233
0.6767
0.6184
0.6557
800,842
+0.03(+5.20%)
Oct 21, 2020
0.6183
0.6353
0.5986
0.6233
451,895
+0.00(+0.81%)
Oct 20, 2020
0.6537
0.6537
0.6083
0.6183
420,063
-0.02(-3.12%)
Oct 19, 2020
0.6382
0.6781
0.6283
0.6382
754,954
+0.02(+3.29%)
Oct 16, 2020
0.6382
0.6442
0.6096
0.6179
184,204
-0.01(-1.65%)
Oct 15, 2020
0.6333
0.6407
0.6133
0.6283
359,173
+0.00(+0.00%)
Oct 14, 2020
0.6214
0.6347
0.6083
0.6283
147,101
+0.00(+0.45%)
Oct 13, 2020
0.6233
0.6402
0.6088
0.6255
332,210
-0.00(-0.44%)
Oct 12, 2020
0.6582
0.6582
0.6083
0.6283
351,922
-0.01(-1.56%)
Oct 09, 2020
0.5984
0.6605
0.5984
0.6382
1,685,914
+0.02(+3.73%)
Oct 08, 2020
0.6682
0.6754
0.6105
0.6153
527,521
-0.00(-0.48%)
Oct 07, 2020
0.6382
0.7479
0.6083
0.6183
2,762,763
+0.01(+1.87%)
Oct 06, 2020
0.6298
0.6469
0.6049
0.6069
275,737
-0.02(-3.63%)
Oct 05, 2020
0.6393
0.6702
0.6195
0.6298
452,492
-0.01(-1.33%)
Oct 02, 2020
0.6382
0.6682
0.6183
0.6382
489,339
-0.01(-1.54%)
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.