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
Dividend Growth Split Corp
(TSX:
DGS
)
6.190
+0.020 (+0.32%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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
6.500
6.530
6.420
6.470
148,055
-0.03(-0.46%)
Sep 29, 2021
6.520
6.520
6.470
6.500
84,429
+0.00(+0.00%)
Sep 28, 2021
6.520
6.540
6.420
6.500
260,889
-0.11(-1.66%)
Sep 27, 2021
6.590
6.670
6.550
6.610
342,977
+0.01(+0.15%)
Sep 24, 2021
6.600
6.620
6.550
6.600
324,033
-0.01(-0.15%)
Sep 23, 2021
6.540
6.640
6.540
6.610
457,903
+0.09(+1.38%)
Sep 22, 2021
6.500
6.540
6.460
6.520
1,562,208
-0.18(-2.69%)
Sep 21, 2021
6.820
6.890
6.690
6.700
240,123
-0.04(-0.59%)
Sep 20, 2021
6.850
6.850
6.510
6.740
466,249
-0.18(-2.60%)
Sep 17, 2021
6.940
6.930
6.870
6.920
88,503
-0.01(-0.14%)
Sep 16, 2021
6.890
6.940
6.820
6.930
193,368
+0.07(+1.02%)
Sep 15, 2021
6.790
6.900
6.770
6.860
166,344
+0.06(+0.88%)
Sep 14, 2021
6.760
6.830
6.720
6.800
253,007
+0.03(+0.44%)
Sep 13, 2021
6.840
6.890
6.750
6.770
184,236
-0.06(-0.88%)
Sep 10, 2021
6.870
6.870
6.810
6.830
54,860
-0.04(-0.58%)
Sep 09, 2021
6.830
6.880
6.830
6.870
63,893
+0.04(+0.59%)
Sep 08, 2021
6.890
6.890
6.820
6.830
154,946
-0.06(-0.87%)
Sep 07, 2021
6.890
6.930
6.860
6.890
122,390
-0.04(-0.58%)
Sep 03, 2021
6.930
6.930
6.930
0
-0.01(-0.14%)
Sep 02, 2021
6.900
6.940
6.870
6.940
59,838
+0.07(+1.02%)
Sep 01, 2021
6.890
6.920
6.850
6.870
122,291
-0.02(-0.29%)
Aug 31, 2021
6.930
6.960
6.880
6.890
68,116
-0.03(-0.43%)
Aug 30, 2021
6.900
6.920
6.840
6.920
156,631
-0.07(-1.00%)
Aug 27, 2021
7.000
7.030
6.970
6.990
203,403
-0.01(-0.14%)
Aug 26, 2021
6.970
7.000
6.910
7.000
164,512
+0.03(+0.43%)
Aug 25, 2021
6.950
7.000
6.910
6.970
203,692
+0.03(+0.43%)
Aug 24, 2021
6.830
6.980
6.820
6.940
198,387
+0.12(+1.76%)
Aug 23, 2021
6.850
6.900
6.810
6.820
176,510
+0.04(+0.59%)
Aug 20, 2021
6.700
6.830
6.650
6.780
142,415
+0.08(+1.19%)
Aug 19, 2021
6.640
6.700
6.580
6.700
118,835
+0.01(+0.15%)
Aug 18, 2021
6.650
6.720
6.630
6.690
81,335
+0.04(+0.60%)
Aug 17, 2021
6.660
6.720
6.560
6.650
174,465
-0.03(-0.45%)
Aug 16, 2021
6.550
6.690
6.500
6.680
164,353
+0.06(+0.91%)
Aug 13, 2021
6.530
6.620
6.500
6.620
172,373
+0.09(+1.38%)
Aug 12, 2021
6.610
6.610
6.500
6.530
197,378
-0.04(-0.61%)
Aug 11, 2021
6.540
6.570
6.450
6.570
65,109
+0.06(+0.92%)
Aug 10, 2021
6.400
6.580
6.400
6.510
148,259
+0.07(+1.09%)
Aug 09, 2021
6.450
6.540
6.120
6.440
156,352
-0.04(-0.62%)
Aug 06, 2021
6.450
6.530
6.450
6.480
80,654
+0.02(+0.31%)
Aug 05, 2021
6.500
6.500
6.440
6.460
151,886
-0.04(-0.62%)
Aug 04, 2021
6.510
6.560
6.450
6.500
186,455
-0.03(-0.46%)
Aug 03, 2021
6.610
6.630
6.430
6.530
176,906
-0.06(-0.91%)
Jul 30, 2021
6.590
6.590
6.590
0
-0.05(-0.75%)
Jul 29, 2021
6.660
6.710
6.600
6.640
111,330
-0.10(-1.48%)
Jul 28, 2021
6.750
6.810
6.710
6.740
214,391
-0.01(-0.15%)
Jul 27, 2021
6.730
6.790
6.630
6.750
166,749
+0.02(+0.30%)
Jul 26, 2021
6.570
6.740
6.520
6.730
403,169
+0.19(+2.91%)
Jul 23, 2021
6.450
6.570
6.450
6.540
240,468
+0.09(+1.40%)
Jul 22, 2021
6.630
6.630
6.420
6.450
280,269
-0.14(-2.12%)
Jul 21, 2021
6.390
6.650
6.360
6.590
253,151
+0.30(+4.77%)
Jul 20, 2021
6.000
6.370
6.000
6.290
417,439
+0.33(+5.54%)
Jul 19, 2021
6.380
6.380
5.690
5.960
1,064,812
-0.60(-9.15%)
Jul 16, 2021
6.730
6.780
6.470
6.560
479,772
-0.21(-3.10%)
Jul 15, 2021
6.850
6.860
6.710
6.770
304,255
-0.07(-1.02%)
Jul 14, 2021
6.890
6.890
6.800
6.840
186,131
-0.04(-0.58%)
Jul 13, 2021
6.900
6.950
6.800
6.880
1,119,713
-0.33(-4.58%)
Jul 12, 2021
7.290
7.290
7.210
7.210
173,109
-0.08(-1.10%)
Jul 09, 2021
7.130
7.340
7.130
7.290
135,635
+0.17(+2.39%)
Jul 08, 2021
7.300
7.310
6.980
7.120
421,957
-0.23(-3.13%)
Jul 07, 2021
7.320
7.370
7.320
7.350
50,159
+0.01(+0.14%)
Jul 06, 2021
7.380
7.380
7.300
7.340
130,631
-0.03(-0.41%)
Jul 05, 2021
7.380
7.420
7.360
7.370
67,039
-0.01(-0.14%)
Jul 02, 2021
7.390
7.420
7.350
7.380
75,764
+0.00(+0.00%)
Jun 30, 2021
7.380
7.380
7.380
0
-0.02(-0.27%)
Jun 29, 2021
7.440
7.450
7.350
7.400
115,693
-0.08(-1.07%)
Jun 28, 2021
7.440
7.480
7.330
7.480
213,544
+0.06(+0.81%)
Jun 25, 2021
7.380
7.450
7.260
7.420
240,850
+0.04(+0.54%)
Jun 24, 2021
7.400
7.400
7.340
7.380
75,524
+0.06(+0.82%)
Jun 23, 2021
7.310
7.350
7.280
7.320
95,123
-0.01(-0.14%)
Jun 22, 2021
7.260
7.350
7.250
7.330
86,067
+0.04(+0.55%)
Jun 21, 2021
7.170
7.320
7.160
7.290
306,975
+0.15(+2.10%)
Jun 18, 2021
7.360
7.390
6.980
7.140
507,505
-0.24(-3.25%)
Jun 17, 2021
7.300
7.420
7.280
7.380
194,231
+0.11(+1.51%)
Jun 16, 2021
7.160
7.290
7.140
7.270
213,826
+0.14(+1.96%)
Jun 15, 2021
7.040
7.150
7.040
7.130
106,186
+0.13(+1.86%)
Jun 14, 2021
6.950
7.030
6.940
7.000
194,565
+0.07(+1.01%)
Jun 11, 2021
6.880
6.960
6.860
6.930
129,115
+0.07(+1.02%)
Jun 10, 2021
6.800
6.870
6.780
6.860
133,710
+0.09(+1.33%)
Jun 09, 2021
6.780
6.790
6.750
6.770
57,677
-0.02(-0.29%)
Jun 08, 2021
6.760
6.790
6.730
6.790
123,262
+0.03(+0.44%)
Jun 07, 2021
6.740
6.800
6.720
6.760
133,081
+0.02(+0.30%)
Jun 04, 2021
6.740
6.750
6.700
6.740
68,031
+0.03(+0.45%)
Jun 03, 2021
6.680
6.720
6.650
6.710
176,960
+0.03(+0.45%)
Jun 02, 2021
6.680
6.680
6.620
6.680
55,288
+0.04(+0.60%)
Jun 01, 2021
6.680
6.730
6.620
6.640
162,207
-0.07(-1.04%)
May 31, 2021
6.650
6.740
6.620
6.710
139,416
+0.06(+0.90%)
May 28, 2021
6.690
6.710
6.560
6.650
358,846
-0.11(-1.63%)
May 27, 2021
6.700
6.790
6.590
6.760
276,521
+0.10(+1.50%)
May 26, 2021
6.500
6.700
6.450
6.660
1,171,998
-0.06(-0.89%)
May 25, 2021
6.760
6.800
6.710
6.720
186,616
+0.01(+0.15%)
May 21, 2021
6.710
6.710
6.710
0
+0.05(+0.75%)
May 20, 2021
6.630
6.680
6.620
6.660
135,307
+0.04(+0.60%)
May 19, 2021
6.600
6.640
6.490
6.620
247,838
+0.01(+0.15%)
May 18, 2021
6.610
6.650
6.590
6.610
169,979
-0.01(-0.15%)
May 17, 2021
6.590
6.620
6.560
6.620
117,422
+0.03(+0.46%)
May 14, 2021
6.530
6.630
6.530
6.590
159,119
+0.08(+1.23%)
May 13, 2021
6.440
6.510
6.440
6.510
108,972
+0.05(+0.77%)
May 12, 2021
6.510
6.510
6.410
6.460
110,779
-0.07(-1.07%)
May 11, 2021
6.540
6.540
6.440
6.530
242,895
-0.04(-0.61%)
May 10, 2021
6.600
6.640
6.500
6.570
206,600
+0.00(+0.00%)
May 07, 2021
6.500
6.590
6.500
6.570
122,470
+0.07(+1.08%)
May 06, 2021
6.460
6.510
6.400
6.500
78,344
+0.05(+0.78%)
May 05, 2021
6.490
6.500
6.420
6.450
115,093
-0.04(-0.62%)
May 04, 2021
6.550
6.550
6.440
6.490
144,209
-0.03(-0.46%)
May 03, 2021
6.490
6.560
6.480
6.520
58,215
+0.03(+0.46%)
Apr 30, 2021
6.540
6.580
6.450
6.490
111,903
-0.05(-0.76%)
Apr 29, 2021
6.670
6.670
6.370
6.540
139,771
-0.14(-2.10%)
Apr 28, 2021
6.640
6.680
6.620
6.680
206,028
+0.07(+1.06%)
Apr 27, 2021
6.560
6.660
6.480
6.610
165,130
+0.09(+1.38%)
Apr 26, 2021
6.400
6.520
6.400
6.520
353,200
+0.13(+2.03%)
Apr 23, 2021
6.350
6.420
6.300
6.390
129,452
+0.04(+0.63%)
Apr 22, 2021
6.440
6.450
6.300
6.350
127,901
-0.04(-0.63%)
Apr 21, 2021
6.120
6.400
6.040
6.390
162,033
+0.21(+3.40%)
Apr 20, 2021
6.550
6.550
6.000
6.180
542,487
-0.37(-5.65%)
Apr 19, 2021
6.650
6.650
6.490
6.550
213,775
-0.04(-0.61%)
Apr 16, 2021
6.500
6.690
6.500
6.590
248,605
+0.11(+1.70%)
Apr 15, 2021
6.500
6.500
6.450
6.480
224,143
+0.01(+0.15%)
Apr 14, 2021
6.420
6.530
6.400
6.470
256,198
+0.10(+1.57%)
Apr 13, 2021
6.300
6.420
6.250
6.370
243,530
+0.11(+1.76%)
Apr 12, 2021
6.100
6.330
6.100
6.260
261,231
+0.17(+2.79%)
Apr 09, 2021
6.090
6.130
6.010
6.090
87,819
+0.03(+0.50%)
Apr 08, 2021
6.040
6.140
6.020
6.060
138,161
+0.02(+0.33%)
Apr 07, 2021
6.050
6.120
5.970
6.040
196,333
+0.01(+0.17%)
Apr 06, 2021
5.970
6.110
5.970
6.030
200,051
+0.09(+1.52%)
Apr 05, 2021
5.790
6.010
5.770
5.940
412,439
+0.17(+2.95%)
Apr 01, 2021
5.770
5.770
5.770
0
+0.04(+0.70%)
Mar 31, 2021
5.750
5.800
5.670
5.730
123,528
-0.03(-0.52%)
Mar 30, 2021
5.650
5.800
5.590
5.760
250,143
+0.09(+1.59%)
Mar 29, 2021
5.600
5.720
5.600
5.670
504,218
+0.10(+1.80%)
Mar 26, 2021
5.430
5.600
5.430
5.570
418,095
+0.11(+2.01%)
Mar 25, 2021
5.390
5.480
5.370
5.460
281,195
+0.08(+1.49%)
Mar 24, 2021
5.340
5.430
5.320
5.380
220,045
+0.08(+1.51%)
Mar 23, 2021
5.410
5.480
5.270
5.300
193,782
-0.17(-3.11%)
Mar 22, 2021
5.430
5.470
5.340
5.470
91,331
+0.05(+0.92%)
Mar 19, 2021
5.380
5.420
5.310
5.420
142,742
+0.03(+0.56%)
Mar 18, 2021
5.320
5.440
5.320
5.390
219,881
+0.02(+0.37%)
Mar 17, 2021
5.290
5.380
5.250
5.370
143,904
+0.07(+1.32%)
Mar 16, 2021
5.300
5.360
5.280
5.300
142,883
-0.01(-0.19%)
Mar 15, 2021
5.260
5.400
5.260
5.310
184,143
+0.08(+1.53%)
Mar 12, 2021
5.190
5.240
5.140
5.230
304,815
+0.09(+1.75%)
Mar 11, 2021
5.070
5.170
5.070
5.140
135,872
+0.05(+0.98%)
Mar 10, 2021
5.060
5.140
5.040
5.090
149,911
+0.04(+0.79%)
Mar 09, 2021
4.980
5.140
4.930
5.050
161,849
+0.10(+2.02%)
Mar 08, 2021
4.650
4.950
4.590
4.950
184,977
+0.27(+5.77%)
Mar 05, 2021
4.600
4.690
4.500
4.680
69,204
+0.06(+1.30%)
Mar 04, 2021
4.640
4.700
4.510
4.620
125,047
-0.06(-1.28%)
Mar 03, 2021
4.640
4.680
4.510
4.680
124,457
+0.06(+1.30%)
Mar 02, 2021
4.590
4.620
4.480
4.620
99,060
+0.09(+1.99%)
Mar 01, 2021
4.520
4.640
4.480
4.530
88,632
+0.19(+4.38%)
Feb 26, 2021
4.500
4.560
4.260
4.340
84,597
-0.21(-4.62%)
Feb 25, 2021
4.690
4.750
4.500
4.550
231,933
-0.10(-2.15%)
Feb 24, 2021
4.540
4.710
4.530
4.650
146,606
+0.10(+2.20%)
Feb 23, 2021
4.620
4.620
4.440
4.550
111,126
-0.02(-0.44%)
Feb 22, 2021
4.410
4.690
4.410
4.570
113,341
+0.10(+2.24%)
Feb 19, 2021
4.440
4.490
4.400
4.470
74,410
+0.12(+2.76%)
Feb 18, 2021
4.280
4.370
4.220
4.350
61,292
+0.05(+1.16%)
Feb 17, 2021
4.280
4.340
4.240
4.300
60,118
+0.01(+0.23%)
Feb 16, 2021
4.330
4.550
4.280
4.290
197,577
+0.08(+1.90%)
Feb 12, 2021
4.210
4.210
4.210
0
+0.18(+4.47%)
Feb 11, 2021
4.020
4.070
3.950
4.030
60,692
-0.03(-0.74%)
Feb 10, 2021
4.100
4.130
3.970
4.060
71,213
-0.04(-0.98%)
Feb 09, 2021
4.100
4.120
4.050
4.100
31,959
-0.03(-0.73%)
Feb 08, 2021
4.010
4.150
4.010
4.130
168,413
+0.16(+4.03%)
Feb 05, 2021
3.900
4.000
3.900
3.970
60,358
+0.03(+0.76%)
Feb 04, 2021
3.880
3.950
3.870
3.940
90,530
+0.07(+1.81%)
Feb 03, 2021
3.860
3.900
3.850
3.870
67,031
+0.02(+0.52%)
Feb 02, 2021
3.750
3.900
3.720
3.850
92,932
+0.11(+2.94%)
Feb 01, 2021
3.660
3.740
3.640
3.740
70,471
+0.13(+3.60%)
Jan 29, 2021
3.720
3.790
3.600
3.610
61,629
-0.25(-6.48%)
Jan 28, 2021
3.680
3.890
3.680
3.860
63,925
+0.18(+4.89%)
Jan 27, 2021
3.800
3.800
3.630
3.680
69,750
-0.19(-4.91%)
Jan 26, 2021
3.870
3.900
3.800
3.870
42,537
-0.02(-0.51%)
Jan 25, 2021
3.940
3.960
3.860
3.890
39,866
-0.07(-1.77%)
Jan 22, 2021
3.900
4.000
3.840
3.960
81,647
-0.02(-0.50%)
Jan 21, 2021
4.050
4.050
3.950
3.980
45,765
-0.08(-1.97%)
Jan 20, 2021
4.070
4.110
4.050
4.060
20,530
-0.01(-0.25%)
Jan 19, 2021
4.050
4.190
4.050
4.070
93,073
+0.04(+0.99%)
Jan 18, 2021
3.960
4.030
3.960
4.030
27,540
+0.08(+2.03%)
Jan 15, 2021
3.910
3.970
3.840
3.950
55,113
-0.06(-1.50%)
Jan 14, 2021
3.770
4.030
3.770
4.010
108,188
+0.23(+6.08%)
Jan 13, 2021
3.810
3.840
3.750
3.780
51,269
-0.02(-0.53%)
Jan 12, 2021
3.850
3.860
3.780
3.800
92,526
+0.01(+0.26%)
Jan 11, 2021
3.900
3.920
3.770
3.790
169,689
-0.20(-5.01%)
Jan 08, 2021
3.950
4.120
3.940
3.990
109,119
+0.09(+2.31%)
Jan 07, 2021
3.630
3.990
3.630
3.900
136,716
+0.27(+7.44%)
Jan 06, 2021
3.440
3.650
3.440
3.630
94,904
+0.19(+5.52%)
Jan 05, 2021
3.370
3.440
3.370
3.440
71,590
+0.07(+2.08%)
Jan 04, 2021
3.350
3.410
3.350
3.370
68,107
-0.03(-0.88%)
Dec 31, 2020
3.400
3.400
3.400
0
+0.06(+1.80%)
Dec 30, 2020
3.370
3.380
3.330
3.340
88,261
+0.00(+0.00%)
Dec 29, 2020
3.440
3.440
3.340
3.340
201,208
-0.05(-1.47%)
Dec 24, 2020
3.390
3.390
3.390
0
-0.01(-0.29%)
Dec 23, 2020
3.390
3.440
3.350
3.400
182,550
+0.05(+1.49%)
Dec 22, 2020
3.450
3.450
3.340
3.350
138,569
-0.06(-1.76%)
Dec 21, 2020
3.520
3.520
3.350
3.410
177,802
-0.19(-5.28%)
Dec 18, 2020
3.610
3.650
3.600
3.600
38,682
-0.04(-1.10%)
Dec 17, 2020
3.560
3.640
3.560
3.640
127,275
+0.05(+1.39%)
Dec 16, 2020
3.600
3.600
3.510
3.590
45,009
+0.03(+0.84%)
Dec 15, 2020
3.590
3.670
3.510
3.560
75,014
-0.04(-1.11%)
Dec 14, 2020
3.660
3.690
3.580
3.600
40,935
-0.06(-1.64%)
Dec 11, 2020
3.630
3.700
3.620
3.660
41,771
+0.01(+0.27%)
Dec 10, 2020
3.600
3.670
3.590
3.650
39,425
+0.00(+0.00%)
Dec 09, 2020
3.700
3.750
3.600
3.650
169,473
-0.04(-1.08%)
Dec 08, 2020
3.590
3.690
3.590
3.690
62,201
+0.10(+2.79%)
Dec 07, 2020
3.550
3.630
3.550
3.590
28,267
+0.01(+0.28%)
Dec 04, 2020
3.590
3.610
3.580
3.580
48,435
+0.03(+0.85%)
Dec 03, 2020
3.540
3.600
3.490
3.550
62,882
+0.02(+0.57%)
Dec 02, 2020
3.560
3.580
3.530
3.530
55,189
-0.05(-1.40%)
Dec 01, 2020
3.470
3.600
3.470
3.580
69,692
+0.15(+4.37%)
Nov 30, 2020
3.640
3.640
3.370
3.430
62,013
-0.20(-5.51%)
Nov 27, 2020
3.700
3.700
3.600
3.630
20,178
-0.01(-0.27%)
Nov 26, 2020
3.620
3.700
3.620
3.640
89,462
-0.02(-0.55%)
Nov 25, 2020
3.720
3.720
3.640
3.660
120,825
+0.01(+0.27%)
Nov 24, 2020
3.450
3.700
3.450
3.650
119,180
+0.21(+6.10%)
Nov 23, 2020
3.400
3.450
3.360
3.440
84,059
+0.04(+1.18%)
Nov 20, 2020
3.380
3.450
3.380
3.400
34,595
+0.03(+0.89%)
Nov 19, 2020
3.490
3.490
3.350
3.370
38,071
-0.10(-2.88%)
Nov 18, 2020
3.410
3.530
3.410
3.470
87,963
+0.05(+1.46%)
Nov 17, 2020
3.410
3.430
3.380
3.420
40,231
-0.02(-0.58%)
Nov 16, 2020
3.350
3.440
3.350
3.440
63,495
+0.14(+4.24%)
Nov 13, 2020
3.250
3.300
3.230
3.300
59,260
+0.09(+2.80%)
Nov 12, 2020
3.370
3.390
3.210
3.210
74,388
-0.24(-6.96%)
Nov 11, 2020
3.480
3.500
3.440
3.450
44,592
-0.02(-0.58%)
Nov 10, 2020
3.280
3.470
3.250
3.470
161,467
+0.20(+6.12%)
Nov 09, 2020
3.170
3.350
3.150
3.270
170,242
+0.24(+7.92%)
Nov 06, 2020
3.030
3.050
2.980
3.030
48,600
+0.02(+0.66%)
Nov 05, 2020
2.950
3.120
2.950
3.010
79,287
+0.08(+2.73%)
Nov 04, 2020
2.790
2.950
2.790
2.930
42,985
+0.13(+4.64%)
Nov 03, 2020
2.700
2.900
2.700
2.800
76,427
+0.14(+5.26%)
Nov 02, 2020
2.620
2.770
2.620
2.660
31,681
+0.04(+1.53%)
Oct 30, 2020
2.650
2.650
2.500
2.620
80,010
-0.06(-2.24%)
Oct 29, 2020
2.670
2.690
2.530
2.680
36,679
+0.11(+4.28%)
Oct 28, 2020
2.700
2.700
2.530
2.570
78,550
-0.23(-8.21%)
Oct 27, 2020
2.970
2.970
2.720
2.800
62,811
-0.06(-2.10%)
Oct 26, 2020
2.950
3.040
2.820
2.860
99,784
-0.21(-6.84%)
Oct 23, 2020
3.050
3.110
3.050
3.070
28,097
+0.00(+0.00%)
Oct 22, 2020
3.070
3.100
3.050
3.070
21,505
+0.00(+0.00%)
Oct 21, 2020
3.050
3.090
3.030
3.070
38,100
+0.02(+0.66%)
Oct 20, 2020
3.040
3.060
3.020
3.050
13,800
+0.01(+0.33%)
Oct 19, 2020
3.120
3.120
3.040
3.040
29,147
-0.08(-2.56%)
Oct 16, 2020
3.110
3.160
3.110
3.120
44,079
+0.01(+0.32%)
Oct 15, 2020
3.100
3.140
3.030
3.110
44,559
-0.06(-1.89%)
Oct 14, 2020
3.220
3.240
3.130
3.170
33,548
-0.02(-0.63%)
Oct 13, 2020
3.200
3.210
3.060
3.190
37,583
+0.01(+0.31%)
Oct 09, 2020
3.180
3.180
3.180
0
+0.00(+0.00%)
Oct 08, 2020
3.110
3.200
3.090
3.180
137,986
+0.05(+1.60%)
Oct 07, 2020
3.050
3.130
3.050
3.130
21,944
+0.07(+2.29%)
Oct 06, 2020
3.140
3.150
3.060
3.060
21,350
-0.10(-3.16%)
Oct 05, 2020
3.110
3.160
3.050
3.160
46,211
+0.06(+1.94%)
Oct 02, 2020
2.940
3.100
2.920
3.100
30,107
+0.08(+2.65%)
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.