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
China Finance Online ADR
(NQ:
JRJC
)
N/A
UNCHANGED
Last Price
Updated:
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, 2020
8.370
8.370
7.890
7.890
30,859
-0.48(-5.73%)
Sep 29, 2020
7.830
9.190
7.580
8.370
194,056
+0.50(+6.35%)
Sep 28, 2020
7.510
7.950
7.370
7.870
47,151
+0.36(+4.79%)
Sep 25, 2020
8.100
8.130
7.110
7.510
150,100
+0.12(+1.62%)
Sep 24, 2020
7.860
7.890
7.360
7.390
140,039
-0.34(-4.40%)
Sep 23, 2020
7.670
7.970
7.610
7.730
10,288
+0.06(+0.78%)
Sep 22, 2020
7.700
8.080
7.660
7.670
22,091
-0.08(-1.03%)
Sep 21, 2020
8.010
8.100
7.680
7.750
27,675
-0.33(-4.08%)
Sep 18, 2020
8.010
8.310
8.010
8.080
11,700
-0.05(-0.62%)
Sep 17, 2020
7.705
8.321
7.665
8.130
67,737
+0.50(+6.55%)
Sep 16, 2020
7.640
7.700
7.620
7.630
5,150
+0.02(+0.26%)
Sep 15, 2020
7.710
7.745
7.610
7.610
4,570
-0.04(-0.52%)
Sep 14, 2020
7.645
7.772
7.630
7.650
3,787
+0.04(+0.53%)
Sep 11, 2020
7.760
7.760
7.575
7.610
3,200
-0.13(-1.68%)
Sep 10, 2020
7.430
7.740
7.430
7.740
5,776
+0.06(+0.78%)
Sep 09, 2020
7.460
7.680
7.460
7.680
4,222
+0.00(+0.00%)
Sep 08, 2020
7.390
7.780
7.380
7.680
17,638
+0.08(+1.05%)
Sep 04, 2020
8.040
8.070
7.350
7.600
74,100
-0.37(-4.64%)
Sep 03, 2020
7.880
8.610
7.850
7.970
184,728
+0.09(+1.14%)
Sep 02, 2020
8.150
8.700
7.750
7.880
46,464
-0.19(-2.35%)
Sep 01, 2020
7.800
8.260
7.800
8.070
31,329
+0.15(+1.89%)
Aug 31, 2020
7.750
8.100
7.680
7.920
42,554
+0.17(+2.19%)
Aug 28, 2020
8.060
8.060
7.750
7.750
7,900
-0.07(-0.90%)
Aug 27, 2020
7.820
7.850
7.690
7.820
10,023
+0.08(+1.03%)
Aug 26, 2020
8.040
8.165
7.700
7.740
17,571
-0.19(-2.40%)
Aug 25, 2020
7.570
8.030
7.500
7.930
14,254
+0.04(+0.51%)
Aug 24, 2020
8.070
8.190
7.600
7.890
39,552
-0.25(-3.07%)
Aug 21, 2020
8.620
8.870
8.060
8.140
22,300
-0.37(-4.35%)
Aug 20, 2020
8.403
8.590
8.403
8.510
11,141
-0.03(-0.32%)
Aug 19, 2020
8.690
9.090
8.537
8.537
31,805
-0.19(-2.19%)
Aug 18, 2020
8.640
9.000
8.215
8.728
58,383
-0.05(-0.59%)
Aug 17, 2020
8.790
8.790
8.550
8.780
19,876
+0.24(+2.81%)
Aug 14, 2020
9.170
9.170
8.500
8.540
47,100
-0.53(-5.84%)
Aug 13, 2020
9.320
9.660
8.920
9.070
235,345
-0.32(-3.41%)
Aug 12, 2020
9.610
9.760
9.260
9.390
28,494
-0.29(-3.00%)
Aug 11, 2020
10.02
10.08
9.640
9.680
21,780
-0.45(-4.44%)
Aug 10, 2020
10.24
10.50
10.01
10.13
18,849
-0.21(-2.03%)
Aug 07, 2020
10.18
10.52
10.18
10.34
25,000
-0.14(-1.34%)
Aug 06, 2020
10.39
10.69
10.04
10.48
43,237
-0.17(-1.60%)
Aug 05, 2020
10.10
10.91
9.860
10.65
142,501
+0.25(+2.40%)
Aug 04, 2020
9.530
11.45
9.530
10.40
241,461
+0.82(+8.56%)
Aug 03, 2020
9.340
9.790
9.190
9.580
68,731
+0.02(+0.21%)
Jul 31, 2020
10.01
10.08
9.500
9.560
45,900
-0.44(-4.40%)
Jul 30, 2020
9.890
10.11
9.650
10.00
63,797
+0.09(+0.91%)
Jul 29, 2020
10.00
10.41
9.600
9.910
80,625
-0.19(-1.88%)
Jul 28, 2020
10.50
10.77
10.02
10.10
37,369
+0.14(+1.41%)
Jul 27, 2020
11.79
11.80
9.910
9.960
131,363
-2.11(-17.48%)
Jul 24, 2020
12.80
13.97
11.91
12.07
133,000
-0.74(-5.78%)
Jul 23, 2020
12.56
13.40
12.56
12.81
76,900
+0.26(+2.07%)
Jul 22, 2020
13.40
13.41
12.36
12.55
105,723
-0.82(-6.13%)
Jul 21, 2020
15.30
15.60
13.18
13.37
262,337
-1.55(-10.39%)
Jul 20, 2020
14.28
15.90
13.26
14.92
509,152
+1.17(+8.51%)
Jul 17, 2020
14.06
14.40
13.20
13.75
302,300
-0.83(-5.69%)
Jul 16, 2020
13.05
16.50
12.00
14.58
2,113,290
+0.45(+3.18%)
Jul 15, 2020
29.56
31.40
14.01
14.13
26,656,008
+6.82(+93.30%)
Jul 14, 2020
7.310
7.860
7.250
7.310
134,425
-0.09(-1.22%)
Jul 13, 2020
7.840
8.460
7.300
7.400
111,480
-0.26(-3.39%)
Jul 10, 2020
7.780
8.190
7.500
7.660
43,600
-0.31(-3.89%)
Jul 09, 2020
10.15
10.15
7.860
7.970
296,180
-2.23(-21.86%)
Jul 08, 2020
7.210
10.68
7.210
10.20
1,463,690
+2.95(+40.69%)
Jul 07, 2020
7.430
7.820
7.170
7.250
155,480
-0.25(-3.33%)
Jul 06, 2020
7.580
7.710
7.080
7.500
113,493
+0.65(+9.49%)
Jul 02, 2020
6.600
7.240
6.600
6.850
104,800
+0.37(+5.71%)
Jul 01, 2020
6.220
6.560
6.220
6.480
57,468
+0.17(+2.69%)
Jun 30, 2020
6.070
6.360
6.070
6.310
44,221
+0.21(+3.44%)
Jun 29, 2020
6.450
6.670
6.020
6.100
78,746
-0.33(-5.13%)
Jun 26, 2020
7.360
7.360
6.430
6.430
76,900
-0.83(-11.43%)
Jun 25, 2020
7.040
7.500
6.700
7.260
79,412
+0.04(+0.55%)
Jun 24, 2020
7.290
7.800
6.700
7.220
161,846
-0.04(-0.55%)
Jun 23, 2020
6.610
7.800
6.420
7.260
224,234
+0.87(+13.62%)
Jun 22, 2020
7.050
7.050
6.310
6.390
90,064
-0.78(-10.88%)
Jun 19, 2020
7.540
7.790
6.820
7.170
139,600
+0.14(+1.99%)
Jun 18, 2020
7.080
7.360
6.600
7.030
40,166
-0.20(-2.77%)
Jun 17, 2020
6.230
9.100
6.230
7.230
445,281
+1.12(+18.33%)
Jun 16, 2020
5.730
6.650
5.730
6.110
52,834
+0.41(+7.19%)
Jun 15, 2020
5.610
6.043
5.110
5.700
51,288
-0.25(-4.20%)
Jun 12, 2020
6.310
7.220
5.700
5.950
83,100
-1.01(-14.51%)
Jun 11, 2020
6.510
7.272
6.000
6.960
124,783
-0.54(-7.20%)
Jun 10, 2020
4.950
12.10
4.790
7.500
1,147,917
+2.55(+51.52%)
Jun 09, 2020
4.650
4.980
4.650
4.950
1,463
-0.01(-0.30%)
Jun 08, 2020
4.740
5.030
4.740
4.965
5,880
+0.33(+7.24%)
Jun 05, 2020
4.780
4.910
4.630
4.630
6,900
-0.17(-3.54%)
Jun 04, 2020
4.710
4.970
4.580
4.800
15,181
+0.10(+2.13%)
Jun 03, 2020
4.890
4.890
4.600
4.700
4,478
+0.03(+0.59%)
Jun 02, 2020
4.500
4.770
4.500
4.673
5,671
+0.17(+3.83%)
Jun 01, 2020
5.280
5.360
4.413
4.500
37,127
-0.75(-14.29%)
May 29, 2020
5.220
5.770
5.095
5.250
49,400
+0.20(+3.96%)
May 28, 2020
4.770
5.180
4.770
5.050
17,953
+0.28(+5.87%)
May 27, 2020
4.820
5.050
4.700
4.770
4,089
+0.14(+3.10%)
May 26, 2020
4.250
4.690
4.250
4.627
19,019
+0.38(+8.87%)
May 22, 2020
4.360
4.420
4.250
4.250
3,600
-0.20(-4.49%)
May 21, 2020
4.420
4.560
4.408
4.450
1,608
-0.17(-3.68%)
May 20, 2020
4.303
4.950
4.221
4.620
57,380
+0.45(+10.79%)
May 19, 2020
4.130
4.335
4.130
4.170
3,298
-0.07(-1.65%)
May 18, 2020
4.410
4.410
4.190
4.240
4,497
-0.09(-2.06%)
May 15, 2020
4.329
4.329
4.329
4.329
600
-0.05(-1.16%)
May 14, 2020
4.310
4.380
4.130
4.380
7,047
-0.00(-0.11%)
May 13, 2020
4.899
4.899
4.260
4.385
20,808
-0.46(-9.59%)
May 12, 2020
4.540
5.230
4.540
4.850
29,087
+0.31(+6.83%)
May 11, 2020
4.730
4.730
4.510
4.540
1,373
-0.20(-4.29%)
May 08, 2020
4.665
4.760
4.665
4.743
1,100
+0.03(+0.71%)
May 07, 2020
4.810
4.827
4.550
4.710
6,732
-0.01(-0.21%)
May 06, 2020
4.520
4.960
4.520
4.720
3,564
+0.19(+4.19%)
May 05, 2020
4.550
4.760
4.530
4.530
6,299
-0.02(-0.44%)
May 04, 2020
4.500
4.550
4.500
4.550
1,960
-0.12(-2.57%)
May 01, 2020
4.560
4.797
4.500
4.670
11,200
-0.02(-0.43%)
Apr 30, 2020
4.700
4.700
4.615
4.690
1,962
+0.10(+2.18%)
Apr 29, 2020
4.750
4.900
4.590
4.590
6,443
-0.02(-0.43%)
Apr 28, 2020
4.550
4.900
4.550
4.610
9,737
-0.03(-0.65%)
Apr 27, 2020
5.000
5.000
4.168
4.640
28,020
-0.40(-7.94%)
Apr 24, 2020
5.270
5.600
4.980
5.040
10,100
-0.35(-6.49%)
Apr 23, 2020
5.740
5.740
5.120
5.390
24,401
-0.46(-7.86%)
Apr 22, 2020
6.050
6.500
5.510
5.850
33,008
+0.09(+1.56%)
Apr 21, 2020
5.390
5.980
4.940
5.760
90,729
+0.43(+7.99%)
Apr 20, 2020
4.550
5.550
4.400
5.334
43,506
+0.78(+17.23%)
Apr 17, 2020
4.312
4.720
4.312
4.550
5,200
+0.47(+11.52%)
Apr 16, 2020
4.130
4.270
3.950
4.080
9,728
-0.05(-1.21%)
Apr 15, 2020
4.100
4.530
4.100
4.130
1,067
-0.15(-3.50%)
Apr 14, 2020
4.020
4.740
4.020
4.280
9,237
-0.24(-5.31%)
Apr 13, 2020
4.840
5.190
4.000
4.520
33,062
-0.50(-9.96%)
Apr 09, 2020
5.405
5.405
4.570
5.020
7,700
+0.15(+3.08%)
Apr 08, 2020
4.585
4.940
4.585
4.870
1,084
+0.18(+3.91%)
Apr 07, 2020
5.000
5.500
4.534
4.687
23,417
-0.27(-5.51%)
Apr 06, 2020
5.200
5.250
4.600
4.960
11,880
+0.15(+3.12%)
Apr 03, 2020
4.588
4.960
4.100
4.810
28,600
+0.20(+4.45%)
Apr 02, 2020
4.364
4.711
4.364
4.605
3,419
+0.27(+6.11%)
Apr 01, 2020
4.210
4.340
4.210
4.340
1,234
-0.25(-5.45%)
Mar 31, 2020
4.400
5.490
4.308
4.590
20,594
+0.30(+6.90%)
Mar 30, 2020
3.800
4.294
3.800
4.294
4,875
-0.10(-2.19%)
Mar 27, 2020
4.400
4.420
4.258
4.390
4,100
+0.03(+0.62%)
Mar 26, 2020
4.468
4.468
4.363
4.363
1,209
+0.06(+1.46%)
Mar 25, 2020
4.040
4.370
3.650
4.300
10,719
+0.27(+6.75%)
Mar 24, 2020
4.020
4.278
4.020
4.028
3,478
+0.01(+0.20%)
Mar 23, 2020
3.875
4.040
3.875
4.020
666
-0.07(-1.71%)
Mar 20, 2020
4.310
4.370
4.040
4.090
10,000
-0.15(-3.54%)
Mar 19, 2020
4.240
4.420
4.240
4.240
3,595
+0.04(+0.95%)
Mar 18, 2020
4.590
4.590
4.150
4.200
10,139
-0.26(-5.83%)
Mar 17, 2020
4.780
4.780
4.399
4.460
3,625
-0.21(-4.49%)
Mar 16, 2020
4.500
4.740
4.500
4.670
13,200
-0.07(-1.48%)
Mar 13, 2020
5.100
5.170
4.470
4.740
9,200
-0.27(-5.39%)
Mar 12, 2020
5.730
5.770
4.970
5.010
12,480
-0.92(-15.51%)
Mar 11, 2020
6.560
7.100
5.870
5.930
15,233
-0.69(-10.47%)
Mar 10, 2020
6.650
6.890
6.140
6.623
24,506
+0.01(+0.20%)
Mar 09, 2020
6.500
6.900
5.810
6.610
23,056
-0.30(-4.34%)
Mar 06, 2020
7.560
7.560
6.520
6.910
22,300
-0.34(-4.69%)
Mar 05, 2020
7.407
7.412
7.050
7.250
9,663
-0.46(-5.97%)
Mar 04, 2020
6.966
7.750
6.930
7.710
25,752
+0.31(+4.19%)
Mar 03, 2020
7.250
7.434
6.760
7.400
11,279
+0.06(+0.82%)
Mar 02, 2020
7.210
7.340
6.630
7.340
16,745
+0.31(+4.41%)
Feb 28, 2020
6.906
7.450
6.700
7.030
58,300
+0.03(+0.43%)
Feb 27, 2020
7.337
7.353
6.800
7.000
25,750
-0.05(-0.71%)
Feb 26, 2020
7.000
7.471
7.000
7.050
18,249
-0.10(-1.40%)
Feb 25, 2020
7.200
7.570
7.120
7.150
7,727
-0.21(-2.85%)
Feb 24, 2020
7.900
8.130
7.210
7.360
36,128
-0.83(-10.13%)
Feb 21, 2020
8.460
8.543
8.080
8.190
10,300
+0.07(+0.86%)
Feb 20, 2020
7.730
8.840
7.710
8.120
55,573
+0.41(+5.29%)
Feb 19, 2020
7.472
8.000
7.236
7.712
26,354
+0.38(+5.22%)
Feb 18, 2020
7.210
7.584
7.210
7.330
5,976
+0.18(+2.52%)
Feb 14, 2020
7.763
7.763
7.080
7.150
23,300
-0.57(-7.44%)
Feb 13, 2020
7.660
7.875
7.650
7.725
4,535
-0.14(-1.78%)
Feb 12, 2020
7.500
8.000
7.500
7.865
14,431
+0.37(+4.87%)
Feb 11, 2020
7.500
8.000
6.730
7.500
28,813
-0.27(-3.47%)
Feb 10, 2020
7.210
8.050
6.800
7.770
51,997
+0.70(+9.90%)
Feb 07, 2020
6.342
8.350
6.055
7.070
126,300
+0.85(+13.67%)
Feb 06, 2020
6.430
6.580
6.210
6.220
13,474
-0.12(-1.89%)
Feb 05, 2020
6.126
6.640
6.100
6.340
24,499
+0.38(+6.38%)
Feb 04, 2020
5.910
6.350
5.900
5.960
21,217
+0.07(+1.19%)
Feb 03, 2020
5.800
6.360
5.730
5.890
8,898
-0.29(-4.69%)
Jan 31, 2020
5.890
6.420
5.760
6.180
5,100
+0.28(+4.75%)
Jan 30, 2020
5.953
5.953
5.900
5.900
4,466
-0.16(-2.64%)
Jan 29, 2020
6.040
6.200
6.040
6.060
2,843
+0.01(+0.17%)
Jan 28, 2020
6.420
6.420
5.860
6.050
2,521
+0.00(+0.00%)
Jan 27, 2020
5.610
6.292
5.610
6.050
8,325
+0.05(+0.83%)
Jan 24, 2020
6.570
6.630
5.970
6.000
11,600
-0.60(-9.09%)
Jan 23, 2020
6.860
7.080
6.600
6.600
18,337
-0.11(-1.64%)
Jan 22, 2020
7.381
7.381
6.680
6.710
23,706
+0.01(+0.15%)
Jan 21, 2020
7.160
7.214
6.700
6.700
15,446
-0.66(-8.91%)
Jan 17, 2020
7.154
7.420
7.154
7.355
6,300
+0.20(+2.72%)
Jan 16, 2020
7.404
7.650
7.080
7.160
18,142
-0.54(-7.01%)
Jan 15, 2020
7.370
7.890
7.355
7.700
13,508
+0.26(+3.53%)
Jan 14, 2020
8.160
8.190
7.085
7.438
38,595
-0.82(-9.96%)
Jan 13, 2020
7.260
8.850
7.030
8.260
92,963
+1.05(+14.56%)
Jan 10, 2020
7.360
7.490
6.900
7.210
16,300
-0.31(-4.12%)
Jan 09, 2020
6.890
7.645
6.500
7.520
21,905
+0.69(+10.10%)
Jan 08, 2020
7.050
7.287
6.810
6.830
17,313
-0.49(-6.75%)
Jan 07, 2020
7.690
7.690
6.729
7.324
36,158
-0.44(-5.69%)
Jan 06, 2020
7.540
8.130
7.540
7.766
3,995
+6.93(+826.72%)
Jan 03, 2020
0.9000
0.9100
0.8125
0.8380
62,700
-0.06(-6.96%)
Jan 02, 2020
0.8505
0.9500
0.8500
0.9007
82,707
+0.01(+1.20%)
Dec 31, 2019
0.8783
0.9239
0.8310
0.8900
49,200
-0.00(-0.28%)
Dec 30, 2019
0.8020
0.9400
0.7700
0.8925
126,603
+0.04(+5.19%)
Dec 27, 2019
1.050
1.100
0.8300
0.8485
355,500
-0.14(-14.29%)
Dec 26, 2019
0.9300
1.090
0.8300
0.9900
343,899
+0.10(+11.24%)
Dec 24, 2019
0.8900
1.000
0.8600
0.8900
323,400
-0.11(-11.00%)
Dec 23, 2019
0.5900
1.100
0.5900
1.000
446,688
+0.44(+78.35%)
Dec 20, 2019
0.6400
0.6500
0.5607
0.5607
34,900
-0.07(-11.24%)
Dec 19, 2019
0.6432
0.6432
0.6200
0.6317
15,091
-0.00(-0.61%)
Dec 18, 2019
0.6500
0.6800
0.6220
0.6356
20,770
-0.01(-2.23%)
Dec 17, 2019
0.6900
0.6900
0.6200
0.6501
95,328
-0.04(-5.78%)
Dec 16, 2019
0.7492
0.7492
0.6230
0.6900
116,738
+0.09(+15.97%)
Dec 13, 2019
0.5971
0.7000
0.5900
0.5950
363,700
+0.02(+4.13%)
Dec 12, 2019
0.5490
0.5940
0.5490
0.5714
12,604
+0.01(+1.67%)
Dec 11, 2019
0.5500
0.6000
0.5500
0.5620
19,748
+0.01(+1.81%)
Dec 10, 2019
0.6000
0.6000
0.5520
0.5520
5,145
-0.06(-9.26%)
Dec 09, 2019
0.5600
0.6100
0.5315
0.6083
28,553
+0.02(+3.45%)
Dec 06, 2019
0.5840
0.6210
0.5560
0.5880
14,600
-0.00(-0.34%)
Dec 05, 2019
0.5700
0.6170
0.5700
0.5900
46,338
-0.01(-1.32%)
Dec 04, 2019
0.5800
0.6190
0.5591
0.5979
67,899
+0.05(+10.13%)
Dec 03, 2019
0.5150
0.5789
0.5150
0.5429
26,564
+0.03(+5.42%)
Dec 02, 2019
0.5900
0.5900
0.5100
0.5150
55,933
-0.09(-15.57%)
Nov 29, 2019
0.6600
0.6600
0.5550
0.6100
45,200
-0.03(-4.69%)
Nov 27, 2019
0.5400
0.6450
0.5400
0.6400
177,000
+0.10(+18.52%)
Nov 26, 2019
0.4900
0.5600
0.4900
0.5400
296,755
+0.05(+9.73%)
Nov 25, 2019
0.4688
0.5010
0.4688
0.4921
108,683
+0.01(+1.55%)
Nov 22, 2019
0.5200
0.5300
0.4568
0.4846
80,700
-0.04(-6.81%)
Nov 21, 2019
0.5370
0.5380
0.4950
0.5200
30,695
-0.02(-3.35%)
Nov 20, 2019
0.5600
0.5700
0.5022
0.5380
140,769
-0.03(-5.63%)
Nov 19, 2019
0.5700
0.6000
0.5700
0.5701
43,042
+0.00(+0.02%)
Nov 18, 2019
0.6095
0.6338
0.5500
0.5700
89,621
-0.06(-8.99%)
Nov 15, 2019
0.6500
0.7000
0.6100
0.6263
79,100
-0.04(-6.52%)
Nov 14, 2019
0.6700
0.6800
0.6600
0.6700
17,269
-0.01(-0.83%)
Nov 13, 2019
0.6500
0.7000
0.6500
0.6756
33,381
+0.00(+0.33%)
Nov 12, 2019
0.6855
0.7000
0.6667
0.6734
34,101
-0.02(-2.18%)
Nov 11, 2019
0.6991
0.7000
0.6884
0.6884
8,554
+0.00(+0.60%)
Nov 08, 2019
0.6900
0.7000
0.6710
0.6843
12,900
-0.01(-0.83%)
Nov 07, 2019
0.6700
0.6900
0.6700
0.6900
8,634
+0.01(+1.01%)
Nov 06, 2019
0.6700
0.6900
0.6699
0.6831
24,262
-0.01(-1.00%)
Nov 05, 2019
0.6900
0.6960
0.6600
0.6900
51,377
+0.02(+2.76%)
Nov 04, 2019
0.7000
0.7000
0.6200
0.6715
88,009
-0.02(-2.68%)
Nov 01, 2019
0.6900
0.7400
0.6800
0.6900
41,800
-0.03(-3.50%)
Oct 31, 2019
0.7416
0.7416
0.7126
0.7150
3,287
-0.01(-0.69%)
Oct 30, 2019
0.7600
0.7900
0.6900
0.7200
27,721
-0.05(-6.49%)
Oct 29, 2019
0.7898
0.7898
0.7020
0.7700
7,565
+0.02(+2.67%)
Oct 28, 2019
0.7500
0.7500
0.7030
0.7500
28,469
+0.02(+2.74%)
Oct 25, 2019
0.7000
0.7400
0.7000
0.7300
27,200
+0.01(+1.39%)
Oct 24, 2019
0.7300
0.7300
0.7025
0.7200
10,763
+0.00(+0.01%)
Oct 23, 2019
0.7200
0.7250
0.6833
0.7199
10,272
+0.01(+1.75%)
Oct 22, 2019
0.7200
0.7250
0.6951
0.7075
8,243
-0.02(-2.41%)
Oct 21, 2019
0.7179
0.7250
0.7075
0.7250
3,861
+0.01(+1.40%)
Oct 18, 2019
0.7250
0.7250
0.6951
0.7150
20,400
+0.01(+1.43%)
Oct 17, 2019
0.7250
0.7250
0.6901
0.7049
4,822
-0.02(-2.88%)
Oct 16, 2019
0.6947
0.7400
0.6800
0.7258
10,457
+0.01(+0.79%)
Oct 15, 2019
0.6840
0.7480
0.6840
0.7201
21,846
+0.04(+5.59%)
Oct 14, 2019
0.6900
0.7500
0.6700
0.6820
41,490
-0.03(-4.15%)
Oct 11, 2019
0.7400
0.7500
0.6820
0.7115
45,900
-0.02(-2.53%)
Oct 10, 2019
0.7280
0.7400
0.7280
0.7300
6,461
+0.00(+0.27%)
Oct 09, 2019
0.6970
0.7400
0.6944
0.7280
10,085
+0.03(+4.60%)
Oct 08, 2019
0.7500
0.7500
0.6960
0.6960
71,741
-0.00(-0.57%)
Oct 07, 2019
0.7500
0.7500
0.6962
0.7000
20,499
-0.05(-6.17%)
Oct 04, 2019
0.7200
0.7460
0.7200
0.7460
6,300
+0.00(+0.00%)
Oct 03, 2019
0.7480
0.7480
0.6950
0.7460
8,355
+0.04(+5.82%)
Oct 02, 2019
0.7150
0.7500
0.6830
0.7050
20,041
-0.03(-3.95%)
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.