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
Sprott Focus Trust, Inc.
(NQ:
FUND
)
7.930
+0.130 (+1.67%)
Streaming Delayed Price
Updated: 3:59 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, 2019
4.777
4.827
4.777
4.806
154,314
+0.00(+0.00%)
Sep 27, 2019
4.891
4.891
4.777
4.806
315,845
-0.09(-1.82%)
Sep 26, 2019
4.913
4.920
4.884
4.895
67,298
-0.04(-0.79%)
Sep 25, 2019
4.898
4.934
4.898
4.934
54,702
+0.02(+0.44%)
Sep 24, 2019
4.970
4.984
4.898
4.913
42,003
-0.05(-1.01%)
Sep 23, 2019
4.941
4.963
4.941
4.963
20,660
+0.04(+0.72%)
Sep 20, 2019
4.948
4.970
4.927
4.927
20,757
-0.00(-0.07%)
Sep 19, 2019
4.927
4.991
4.920
4.930
32,813
-0.02(-0.36%)
Sep 18, 2019
4.948
4.977
4.941
4.948
27,032
-0.01(-0.29%)
Sep 17, 2019
4.963
4.977
4.941
4.963
43,320
+0.00(+0.00%)
Sep 16, 2019
4.948
4.977
4.941
4.963
19,551
+0.00(+0.00%)
Sep 13, 2019
4.970
4.977
4.927
4.963
76,857
+0.02(+0.39%)
Sep 12, 2019
4.898
4.943
4.898
4.943
49,294
+0.04(+0.79%)
Sep 11, 2019
4.834
4.926
4.834
4.905
59,568
+0.08(+1.60%)
Sep 10, 2019
4.799
4.827
4.771
4.827
54,251
+0.05(+1.03%)
Sep 09, 2019
4.750
4.813
4.743
4.778
33,898
+0.01(+0.29%)
Sep 06, 2019
4.757
4.771
4.708
4.764
62,138
+0.01(+0.15%)
Sep 05, 2019
4.729
4.771
4.715
4.757
42,822
+0.05(+1.04%)
Sep 04, 2019
4.694
4.715
4.694
4.708
62,728
+0.05(+1.05%)
Sep 03, 2019
4.638
4.673
4.596
4.659
83,045
+0.01(+0.30%)
Aug 30, 2019
4.603
4.672
4.603
4.645
116,580
+0.04(+0.76%)
Aug 29, 2019
4.554
4.645
4.554
4.610
138,457
+0.05(+1.08%)
Aug 28, 2019
4.540
4.575
4.540
4.561
59,381
+0.02(+0.46%)
Aug 27, 2019
4.596
4.631
4.540
4.540
41,954
-0.03(-0.61%)
Aug 26, 2019
4.589
4.624
4.568
4.568
19,706
+0.01(+0.15%)
Aug 23, 2019
4.631
4.631
4.561
4.561
47,458
-0.07(-1.52%)
Aug 22, 2019
4.603
4.687
4.603
4.631
25,412
+0.01(+0.30%)
Aug 21, 2019
4.631
4.659
4.610
4.617
29,802
+0.03(+0.61%)
Aug 20, 2019
4.624
4.666
4.589
4.589
99,026
-0.06(-1.21%)
Aug 19, 2019
4.624
4.666
4.624
4.645
15,370
+0.04(+0.76%)
Aug 16, 2019
4.603
4.659
4.596
4.610
17,102
+0.04(+0.77%)
Aug 15, 2019
4.610
4.610
4.540
4.575
42,663
-0.01(-0.31%)
Aug 14, 2019
4.638
4.673
4.589
4.589
65,474
-0.11(-2.24%)
Aug 13, 2019
4.673
4.729
4.670
4.694
43,878
+0.00(+0.00%)
Aug 12, 2019
4.680
4.694
4.631
4.694
21,011
+0.00(+0.00%)
Aug 09, 2019
4.694
4.722
4.694
4.694
41,615
-0.06(-1.33%)
Aug 08, 2019
4.736
4.771
4.729
4.757
7,191
+0.07(+1.50%)
Aug 07, 2019
4.638
4.694
4.638
4.687
26,300
+0.00(+0.00%)
Aug 06, 2019
4.722
4.722
4.645
4.687
205,047
+0.01(+0.15%)
Aug 05, 2019
4.701
4.715
4.650
4.680
81,164
-0.08(-1.77%)
Aug 02, 2019
4.785
4.785
4.743
4.764
53,444
-0.03(-0.59%)
Aug 01, 2019
4.848
4.877
4.778
4.792
128,010
-0.01(-0.29%)
Jul 31, 2019
4.799
4.863
4.729
4.806
101,383
-0.03(-0.58%)
Jul 30, 2019
4.750
4.834
4.750
4.834
50,219
+0.03(+0.58%)
Jul 29, 2019
4.813
4.827
4.806
4.806
40,657
-0.01(-0.29%)
Jul 26, 2019
4.823
4.837
4.799
4.820
52,874
+0.02(+0.44%)
Jul 25, 2019
4.834
4.834
4.792
4.799
41,977
-0.04(-0.87%)
Jul 24, 2019
4.778
4.863
4.764
4.841
61,900
+0.06(+1.17%)
Jul 23, 2019
4.778
4.799
4.757
4.785
64,454
+0.04(+0.89%)
Jul 22, 2019
4.736
4.778
4.734
4.743
153,406
+0.00(+0.07%)
Jul 19, 2019
4.757
4.776
4.722
4.740
69,406
-0.00(-0.07%)
Jul 18, 2019
4.712
4.751
4.694
4.743
54,087
+0.04(+0.75%)
Jul 17, 2019
4.694
4.715
4.694
4.708
57,998
-0.02(-0.37%)
Jul 16, 2019
4.705
4.757
4.673
4.726
90,217
+0.00(+0.07%)
Jul 15, 2019
4.722
4.757
4.701
4.722
108,616
-0.02(-0.37%)
Jul 12, 2019
4.708
4.743
4.708
4.740
60,713
+0.05(+0.97%)
Jul 11, 2019
4.701
4.720
4.666
4.694
30,691
-0.01(-0.15%)
Jul 10, 2019
4.659
4.708
4.658
4.701
41,919
+0.06(+1.21%)
Jul 09, 2019
4.610
4.659
4.603
4.645
244,579
+0.00(+0.00%)
Jul 08, 2019
4.694
4.694
4.631
4.645
30,372
-0.04(-0.91%)
Jul 05, 2019
4.673
4.694
4.638
4.688
39,762
-0.01(-0.13%)
Jul 03, 2019
4.701
4.712
4.673
4.694
56,152
+0.01(+0.15%)
Jul 02, 2019
4.708
4.736
4.687
4.687
27,600
-0.04(-0.74%)
Jul 01, 2019
4.799
4.804
4.715
4.722
42,426
-0.01(-0.15%)
Jun 28, 2019
4.694
4.743
4.659
4.729
35,629
+0.06(+1.35%)
Jun 27, 2019
4.589
4.673
4.563
4.666
59,491
+0.08(+1.84%)
Jun 26, 2019
4.582
4.589
4.552
4.582
29,834
+0.03(+0.62%)
Jun 25, 2019
4.610
4.617
4.554
4.554
27,735
-0.04(-0.76%)
Jun 24, 2019
4.603
4.617
4.582
4.589
32,165
+0.00(+0.00%)
Jun 21, 2019
4.561
4.612
4.561
4.589
42,185
+0.00(+0.00%)
Jun 20, 2019
4.603
4.610
4.575
4.589
29,142
+0.06(+1.40%)
Jun 19, 2019
4.519
4.540
4.498
4.526
51,590
+0.01(+0.31%)
Jun 18, 2019
4.456
4.540
4.456
4.512
78,050
+0.06(+1.42%)
Jun 17, 2019
4.456
4.475
4.449
4.449
28,354
+0.00(+0.00%)
Jun 14, 2019
4.456
4.466
4.442
4.449
130,262
-0.03(-0.70%)
Jun 13, 2019
4.526
4.537
4.413
4.480
101,118
+0.00(+0.01%)
Jun 12, 2019
4.493
4.500
4.466
4.480
162,106
-0.01(-0.31%)
Jun 11, 2019
4.521
4.539
4.493
4.493
53,088
-0.01(-0.31%)
Jun 10, 2019
4.514
4.569
4.493
4.507
68,866
+0.01(+0.31%)
Jun 07, 2019
4.487
4.528
4.480
4.493
133,493
+0.00(+0.08%)
Jun 06, 2019
4.466
4.507
4.446
4.490
101,816
+0.04(+0.85%)
Jun 05, 2019
4.466
4.535
4.411
4.452
121,960
-0.01(-0.31%)
Jun 04, 2019
4.376
4.473
4.376
4.466
98,268
+0.10(+2.21%)
Jun 03, 2019
4.342
4.404
4.342
4.369
43,707
+0.03(+0.79%)
May 31, 2019
4.349
4.349
4.314
4.335
49,624
-0.04(-0.94%)
May 30, 2019
4.369
4.397
4.369
4.376
20,647
+0.02(+0.47%)
May 29, 2019
4.431
4.466
4.349
4.356
58,653
-0.07(-1.56%)
May 28, 2019
4.480
4.480
4.424
4.424
37,394
-0.06(-1.23%)
May 24, 2019
4.555
4.568
4.438
4.480
84,884
-0.04(-0.88%)
May 23, 2019
4.542
4.555
4.514
4.519
72,960
-0.06(-1.39%)
May 22, 2019
4.597
4.617
4.583
4.583
40,972
-0.03(-0.75%)
May 21, 2019
4.597
4.617
4.558
4.617
55,736
+0.06(+1.36%)
May 20, 2019
4.590
4.593
4.514
4.555
50,486
-0.04(-0.90%)
May 17, 2019
4.611
4.645
4.593
4.597
44,401
-0.03(-0.74%)
May 16, 2019
4.617
4.650
4.604
4.631
95,916
+0.01(+0.30%)
May 15, 2019
4.611
4.637
4.576
4.617
268,864
-0.03(-0.59%)
May 14, 2019
4.659
4.679
4.597
4.645
61,338
+0.03(+0.60%)
May 13, 2019
4.700
4.700
4.617
4.617
33,535
-0.12(-2.62%)
May 10, 2019
4.724
4.742
4.696
4.742
21,620
-0.01(-0.15%)
May 09, 2019
4.769
4.770
4.716
4.748
70,031
-0.03(-0.72%)
May 08, 2019
4.797
4.824
4.783
4.783
71,458
+0.00(+0.00%)
May 07, 2019
4.797
4.803
4.755
4.783
78,678
-0.07(-1.42%)
May 06, 2019
4.790
4.852
4.790
4.852
75,113
+0.03(+0.57%)
May 03, 2019
4.797
4.824
4.779
4.824
54,413
+0.06(+1.16%)
May 02, 2019
4.817
4.817
4.673
4.769
259,486
-0.05(-1.00%)
May 01, 2019
4.831
4.848
4.804
4.817
39,538
-0.01(-0.29%)
Apr 30, 2019
4.831
4.834
4.810
4.831
25,310
-0.01(-0.14%)
Apr 29, 2019
4.845
4.845
4.810
4.838
38,798
-0.02(-0.43%)
Apr 26, 2019
4.852
4.866
4.817
4.859
84,594
-0.03(-0.56%)
Apr 25, 2019
4.900
4.921
4.878
4.886
34,226
-0.01(-0.28%)
Apr 24, 2019
4.845
4.900
4.797
4.900
53,149
+0.03(+0.71%)
Apr 23, 2019
4.866
4.883
4.852
4.866
45,106
-0.01(-0.14%)
Apr 22, 2019
4.893
4.893
4.804
4.872
162,383
-0.01(-0.29%)
Apr 18, 2019
4.866
4.914
4.845
4.886
83,868
-0.01(-0.14%)
Apr 17, 2019
4.845
4.917
4.845
4.893
62,527
-0.00(-0.07%)
Apr 16, 2019
4.852
4.907
4.824
4.897
107,101
+0.02(+0.35%)
Apr 15, 2019
4.886
4.886
4.838
4.879
27,891
-0.02(-0.42%)
Apr 12, 2019
4.866
4.900
4.824
4.900
69,793
+0.04(+0.85%)
Apr 11, 2019
4.838
4.872
4.838
4.859
64,124
+0.00(+0.10%)
Apr 10, 2019
4.838
4.859
4.835
4.854
42,234
+0.01(+0.18%)
Apr 09, 2019
4.852
4.852
4.807
4.845
46,075
-0.01(-0.14%)
Apr 08, 2019
4.810
4.859
4.797
4.852
54,774
+0.04(+0.87%)
Apr 05, 2019
4.783
4.810
4.783
4.810
46,867
+0.03(+0.71%)
Apr 04, 2019
4.791
4.797
4.773
4.776
18,335
-0.01(-0.29%)
Apr 03, 2019
4.728
4.817
4.728
4.790
81,518
+0.06(+1.16%)
Apr 02, 2019
4.728
4.762
4.707
4.735
845,685
+0.01(+0.29%)
Apr 01, 2019
4.707
4.762
4.707
4.721
388,115
+0.00(+0.00%)
Mar 29, 2019
4.679
4.721
4.679
4.721
121,305
+0.06(+1.18%)
Mar 28, 2019
4.638
4.679
4.638
4.666
38,470
+0.01(+0.15%)
Mar 27, 2019
4.679
4.689
4.641
4.659
38,920
-0.01(-0.15%)
Mar 26, 2019
4.625
4.704
4.625
4.666
60,881
+0.01(+0.30%)
Mar 25, 2019
4.638
4.652
4.604
4.652
54,373
-0.01(-0.30%)
Mar 22, 2019
4.742
4.748
4.659
4.666
45,852
-0.08(-1.60%)
Mar 21, 2019
4.693
4.748
4.673
4.742
151,431
+0.04(+0.88%)
Mar 20, 2019
4.735
4.742
4.700
4.700
31,725
-0.03(-0.60%)
Mar 19, 2019
4.742
4.762
4.714
4.729
19,101
+0.01(+0.17%)
Mar 18, 2019
4.721
4.769
4.721
4.721
49,440
+0.01(+0.29%)
Mar 15, 2019
4.741
4.741
4.661
4.707
53,687
+0.02(+0.44%)
Mar 14, 2019
4.769
4.776
4.679
4.686
77,378
-0.00(-0.01%)
Mar 13, 2019
4.639
4.693
4.639
4.687
57,322
+0.03(+0.73%)
Mar 12, 2019
4.646
4.660
4.626
4.653
31,448
+0.03(+0.73%)
Mar 11, 2019
4.599
4.639
4.599
4.619
62,650
+0.05(+1.04%)
Mar 08, 2019
4.585
4.585
4.565
4.572
44,443
-0.01(-0.30%)
Mar 07, 2019
4.612
4.622
4.551
4.585
68,994
-0.02(-0.44%)
Mar 06, 2019
4.673
4.731
4.605
4.605
129,143
-0.09(-1.95%)
Mar 05, 2019
4.707
4.707
4.687
4.697
37,316
-0.02(-0.36%)
Mar 04, 2019
4.768
4.768
4.673
4.714
277,429
+0.01(+0.14%)
Mar 01, 2019
4.721
4.734
4.687
4.707
38,389
+0.03(+0.58%)
Feb 28, 2019
4.673
4.690
4.673
4.680
51,207
-0.02(-0.43%)
Feb 27, 2019
4.687
4.714
4.680
4.700
38,081
+0.01(+0.29%)
Feb 26, 2019
4.693
4.723
4.687
4.687
48,327
-0.01(-0.29%)
Feb 25, 2019
4.707
4.856
4.700
4.700
390,446
+0.01(+0.14%)
Feb 22, 2019
4.687
4.721
4.673
4.693
56,699
+0.01(+0.29%)
Feb 21, 2019
4.707
4.714
4.674
4.680
101,814
-0.03(-0.58%)
Feb 20, 2019
4.653
4.741
4.639
4.707
106,436
+0.07(+1.61%)
Feb 19, 2019
4.599
4.638
4.592
4.632
66,227
+0.03(+0.59%)
Feb 15, 2019
4.605
4.605
4.592
4.605
36,913
+0.01(+0.29%)
Feb 14, 2019
4.538
4.592
4.538
4.592
25,517
+0.03(+0.74%)
Feb 13, 2019
4.538
4.572
4.538
4.558
57,673
+0.01(+0.30%)
Feb 12, 2019
4.517
4.565
4.517
4.544
24,757
+0.04(+0.90%)
Feb 11, 2019
4.511
4.511
4.483
4.504
32,787
+0.01(+0.15%)
Feb 08, 2019
4.497
4.504
4.470
4.497
27,758
-0.00(-0.08%)
Feb 07, 2019
4.544
4.544
4.477
4.500
152,489
-0.05(-1.12%)
Feb 06, 2019
4.524
4.551
4.524
4.551
41,703
+0.03(+0.60%)
Feb 05, 2019
4.517
4.543
4.511
4.524
33,168
+0.01(+0.30%)
Feb 04, 2019
4.504
4.511
4.482
4.511
20,125
+0.04(+0.91%)
Feb 01, 2019
4.483
4.497
4.470
4.470
78,994
+0.01(+0.23%)
Jan 31, 2019
4.443
4.474
4.443
4.460
106,616
+0.02(+0.38%)
Jan 30, 2019
4.389
4.483
4.389
4.443
92,732
+0.03(+0.77%)
Jan 29, 2019
4.402
4.409
4.389
4.409
88,389
+0.02(+0.46%)
Jan 28, 2019
4.375
4.395
4.368
4.389
50,078
+0.01(+0.15%)
Jan 25, 2019
4.362
4.389
4.362
4.382
44,739
+0.09(+2.05%)
Jan 24, 2019
4.301
4.321
4.294
4.294
65,316
+0.01(+0.32%)
Jan 23, 2019
4.307
4.307
4.267
4.280
124,237
-0.02(-0.47%)
Jan 22, 2019
4.389
4.389
4.294
4.301
101,082
-0.06(-1.40%)
Jan 18, 2019
4.321
4.395
4.321
4.362
143,962
+0.05(+1.26%)
Jan 17, 2019
4.287
4.321
4.280
4.307
49,487
+0.01(+0.16%)
Jan 16, 2019
4.294
4.314
4.294
4.301
59,799
+0.01(+0.32%)
Jan 15, 2019
4.294
4.294
4.260
4.287
89,751
+0.01(+0.32%)
Jan 14, 2019
4.301
4.301
4.260
4.274
74,733
-0.03(-0.63%)
Jan 11, 2019
4.280
4.301
4.253
4.301
210,111
+0.03(+0.79%)
Jan 10, 2019
4.219
4.274
4.219
4.267
56,916
+0.04(+0.96%)
Jan 09, 2019
4.192
4.253
4.192
4.226
101,371
+0.06(+1.46%)
Jan 08, 2019
4.097
4.219
4.097
4.165
97,920
+0.07(+1.65%)
Jan 07, 2019
4.023
4.125
4.023
4.097
145,495
+0.08(+2.02%)
Jan 04, 2019
3.969
4.023
3.969
4.016
121,223
+0.08(+2.07%)
Jan 03, 2019
3.969
4.003
3.928
3.935
283,759
-0.05(-1.19%)
Jan 02, 2019
3.901
4.016
3.874
3.982
76,722
+0.07(+1.73%)
Dec 31, 2018
3.935
4.030
3.894
3.915
344,771
+0.01(+0.17%)
Dec 28, 2018
3.887
3.942
3.874
3.908
192,392
+0.05(+1.23%)
Dec 27, 2018
3.854
3.894
3.820
3.860
117,052
-0.02(-0.52%)
Dec 26, 2018
3.759
3.928
3.739
3.881
112,430
+0.15(+3.99%)
Dec 24, 2018
3.732
3.745
3.698
3.732
53,893
+0.00(+0.00%)
Dec 21, 2018
3.854
3.894
3.732
3.732
125,948
-0.08(-2.13%)
Dec 20, 2018
3.942
3.955
3.752
3.813
340,037
-0.14(-3.60%)
Dec 19, 2018
4.043
4.043
3.945
3.955
190,805
-0.03(-0.68%)
Dec 18, 2018
4.036
4.043
3.982
3.982
90,176
-0.01(-0.34%)
Dec 17, 2018
4.077
4.077
3.969
3.996
169,441
-0.08(-1.99%)
Dec 14, 2018
4.111
4.158
4.064
4.077
208,930
-0.07(-1.79%)
Dec 13, 2018
4.206
4.226
4.138
4.152
673,957
+0.01(+0.36%)
Dec 12, 2018
4.117
4.150
4.092
4.137
71,764
+0.04(+0.94%)
Dec 11, 2018
4.130
4.160
4.092
4.098
66,117
-0.02(-0.47%)
Dec 10, 2018
4.163
4.168
4.072
4.117
114,969
-0.03(-0.78%)
Dec 07, 2018
4.201
4.246
4.150
4.150
129,694
-0.06(-1.53%)
Dec 06, 2018
4.227
4.237
4.150
4.214
143,736
-0.07(-1.66%)
Dec 04, 2018
4.369
4.369
4.279
4.285
70,812
-0.10(-2.35%)
Dec 03, 2018
4.408
4.427
4.350
4.388
84,882
+0.05(+1.04%)
Nov 30, 2018
4.350
4.350
4.317
4.343
37,033
+0.01(+0.15%)
Nov 29, 2018
4.369
4.375
4.311
4.337
61,147
-0.05(-1.03%)
Nov 28, 2018
4.292
4.382
4.266
4.382
156,876
+0.07(+1.65%)
Nov 27, 2018
4.317
4.330
4.266
4.311
82,183
+0.01(+0.15%)
Nov 26, 2018
4.285
4.343
4.285
4.305
48,617
+0.03(+0.76%)
Nov 23, 2018
4.266
4.285
4.246
4.272
64,924
-0.01(-0.15%)
Nov 21, 2018
4.279
4.279
4.279
0
+0.01(+0.30%)
Nov 20, 2018
4.311
4.317
4.266
4.266
59,721
-0.08(-1.78%)
Nov 19, 2018
4.369
4.395
4.343
4.343
36,807
-0.03(-0.59%)
Nov 16, 2018
4.356
4.388
4.356
4.369
32,074
+0.01(+0.30%)
Nov 15, 2018
4.337
4.375
4.326
4.356
61,019
+0.00(+0.07%)
Nov 14, 2018
4.447
4.447
4.330
4.353
94,687
-0.02(-0.52%)
Nov 13, 2018
4.450
4.450
4.376
4.376
37,727
-0.06(-1.31%)
Nov 12, 2018
4.485
4.485
4.414
4.434
61,292
-0.05(-1.15%)
Nov 09, 2018
4.518
4.537
4.479
4.485
40,907
-0.05(-1.14%)
Nov 08, 2018
4.530
4.550
4.518
4.537
29,908
+0.00(+0.00%)
Nov 07, 2018
4.511
4.537
4.485
4.537
38,775
+0.05(+1.15%)
Nov 06, 2018
4.466
4.505
4.466
4.485
54,857
-0.01(-0.14%)
Nov 05, 2018
4.447
4.492
4.447
4.492
40,866
+0.04(+0.87%)
Nov 02, 2018
4.479
4.498
4.434
4.453
46,640
-0.01(-0.14%)
Nov 01, 2018
4.330
4.459
4.324
4.459
40,296
+0.13(+2.98%)
Oct 31, 2018
4.343
4.350
4.317
4.330
53,986
+0.02(+0.45%)
Oct 30, 2018
4.298
4.317
4.292
4.311
45,751
+0.03(+0.60%)
Oct 29, 2018
4.337
4.376
4.266
4.285
84,220
-0.04(-0.90%)
Oct 26, 2018
4.350
4.350
4.292
4.324
91,421
-0.08(-1.90%)
Oct 25, 2018
4.388
4.421
4.388
4.408
66,667
+0.05(+1.04%)
Oct 24, 2018
4.453
4.459
4.363
4.363
261,397
-0.09(-1.96%)
Oct 23, 2018
4.408
4.466
4.395
4.450
84,214
-0.03(-0.65%)
Oct 22, 2018
4.530
4.530
4.479
4.479
32,590
-0.06(-1.28%)
Oct 19, 2018
4.505
4.537
4.489
4.537
24,482
+0.05(+1.15%)
Oct 18, 2018
4.524
4.543
4.485
4.485
33,128
-0.06(-1.28%)
Oct 17, 2018
4.537
4.550
4.505
4.543
47,074
+0.00(+0.00%)
Oct 16, 2018
4.505
4.543
4.505
4.543
101,711
+0.06(+1.44%)
Oct 15, 2018
4.453
4.524
4.453
4.479
97,196
+0.03(+0.58%)
Oct 12, 2018
4.524
4.524
4.408
4.453
102,268
-0.01(-0.14%)
Oct 11, 2018
4.518
4.520
4.440
4.459
133,483
-0.05(-1.00%)
Oct 10, 2018
4.537
4.590
4.499
4.505
204,432
-0.07(-1.55%)
Oct 09, 2018
4.576
4.576
4.569
4.576
60,615
+0.01(+0.14%)
Oct 08, 2018
4.589
4.601
4.547
4.569
88,826
-0.03(-0.70%)
Oct 05, 2018
4.724
4.724
4.595
4.601
114,354
-0.11(-2.33%)
Oct 04, 2018
4.743
4.743
4.692
4.711
323,015
-0.06(-1.22%)
Oct 03, 2018
4.763
4.769
4.731
4.769
74,630
+0.03(+0.64%)
Oct 02, 2018
4.743
4.756
4.737
4.739
38,169
-0.01(-0.25%)
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.