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
Globus Maritime Limi
(NQ:
GLBS
)
1.910
+0.060 (+3.24%)
Streaming Delayed Price
Updated: 12:51 PM EDT, Sep 19, 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
2.940
2.970
2.850
2.920
313,623
+0.01(+0.34%)
Sep 29, 2021
3.020
3.029
2.860
2.910
641,921
-0.07(-2.35%)
Sep 28, 2021
3.090
3.140
2.920
2.980
1,810,208
-0.38(-11.31%)
Sep 27, 2021
3.190
3.440
3.140
3.360
3,661,547
+0.22(+7.01%)
Sep 24, 2021
3.040
3.280
3.010
3.140
484,966
+0.03(+0.96%)
Sep 23, 2021
3.120
3.190
3.010
3.110
213,306
+0.04(+1.30%)
Sep 22, 2021
3.060
3.140
3.010
3.070
215,419
+0.02(+0.66%)
Sep 21, 2021
2.860
3.080
2.830
3.050
597,151
+0.21(+7.39%)
Sep 20, 2021
2.850
2.950
2.784
2.840
352,279
-0.18(-5.96%)
Sep 17, 2021
3.070
3.110
2.980
3.020
191,241
-0.05(-1.63%)
Sep 16, 2021
3.180
3.200
3.030
3.070
240,987
-0.04(-1.29%)
Sep 15, 2021
3.060
3.180
2.880
3.110
305,593
+0.03(+0.97%)
Sep 14, 2021
3.230
3.230
3.060
3.080
318,277
-0.11(-3.45%)
Sep 13, 2021
3.190
3.360
3.120
3.190
809,015
+0.03(+0.95%)
Sep 10, 2021
3.160
3.240
3.150
3.160
319,368
+0.00(+0.00%)
Sep 09, 2021
3.080
3.290
3.080
3.160
810,845
+0.04(+1.28%)
Sep 08, 2021
3.210
3.220
3.058
3.120
286,268
-0.09(-2.80%)
Sep 07, 2021
3.190
3.260
3.145
3.210
194,009
+0.03(+0.94%)
Sep 03, 2021
3.180
3.210
3.120
3.180
103,889
+0.00(+0.00%)
Sep 02, 2021
3.140
3.280
3.100
3.180
415,592
+0.07(+2.25%)
Sep 01, 2021
3.160
3.180
3.070
3.110
190,054
-0.05(-1.58%)
Aug 31, 2021
3.080
3.160
3.040
3.160
215,090
+0.08(+2.60%)
Aug 30, 2021
3.160
3.160
2.950
3.080
241,468
-0.02(-0.65%)
Aug 27, 2021
2.910
3.180
2.905
3.100
574,572
+0.16(+5.44%)
Aug 26, 2021
3.030
3.070
2.883
2.940
368,211
-0.06(-2.00%)
Aug 25, 2021
2.980
3.100
2.920
3.000
536,428
+0.02(+0.67%)
Aug 24, 2021
2.930
3.030
2.890
2.980
286,299
+0.08(+2.76%)
Aug 23, 2021
2.630
2.920
2.610
2.900
697,718
+0.31(+11.97%)
Aug 20, 2021
2.640
2.720
2.570
2.590
286,785
-0.05(-1.89%)
Aug 19, 2021
2.710
2.740
2.550
2.640
431,245
-0.09(-3.30%)
Aug 18, 2021
2.700
2.780
2.612
2.730
369,215
+0.05(+1.87%)
Aug 17, 2021
2.700
2.800
2.600
2.680
550,016
-0.07(-2.55%)
Aug 16, 2021
2.800
2.820
2.640
2.750
363,357
-0.08(-2.83%)
Aug 13, 2021
2.840
2.920
2.800
2.830
317,470
-0.01(-0.35%)
Aug 12, 2021
2.920
2.920
2.810
2.840
283,971
-0.06(-2.07%)
Aug 11, 2021
2.930
2.950
2.840
2.900
238,777
+0.00(+0.00%)
Aug 10, 2021
2.920
2.980
2.870
2.900
233,945
+0.02(+0.69%)
Aug 09, 2021
2.900
2.980
2.870
2.880
291,979
-0.02(-0.69%)
Aug 06, 2021
2.870
3.030
2.840
2.900
500,525
-0.07(-2.36%)
Aug 05, 2021
2.710
3.048
2.690
2.970
1,569,575
+0.24(+8.79%)
Aug 04, 2021
2.810
2.840
2.700
2.730
364,807
-0.10(-3.53%)
Aug 03, 2021
2.990
2.990
2.809
2.830
318,898
-0.13(-4.39%)
Aug 02, 2021
2.910
3.040
2.880
2.960
396,743
+0.12(+4.23%)
Jul 30, 2021
2.900
3.030
2.830
2.840
464,188
-0.11(-3.73%)
Jul 29, 2021
2.860
3.050
2.795
2.950
883,929
+0.16(+5.73%)
Jul 28, 2021
2.790
2.850
2.750
2.790
481,946
+0.00(+0.00%)
Jul 27, 2021
2.770
2.810
2.640
2.790
332,913
+0.04(+1.45%)
Jul 26, 2021
2.750
2.850
2.735
2.750
307,575
+0.00(+0.00%)
Jul 23, 2021
2.880
2.900
2.696
2.750
428,950
-0.07(-2.48%)
Jul 22, 2021
3.090
3.100
2.790
2.820
788,501
-0.25(-8.14%)
Jul 21, 2021
3.000
3.110
2.990
3.070
343,121
+0.09(+3.02%)
Jul 20, 2021
2.880
3.020
2.870
2.980
414,680
+0.09(+3.11%)
Jul 19, 2021
2.770
2.960
2.710
2.890
867,399
-0.02(-0.69%)
Jul 16, 2021
3.220
3.220
2.900
2.910
1,179,026
-0.25(-7.91%)
Jul 15, 2021
3.190
3.300
3.090
3.160
724,228
-0.09(-2.77%)
Jul 14, 2021
3.430
3.447
3.220
3.250
725,166
-0.13(-3.85%)
Jul 13, 2021
3.450
3.480
3.330
3.380
619,098
-0.07(-2.03%)
Jul 12, 2021
3.550
3.600
3.420
3.450
468,331
-0.12(-3.36%)
Jul 09, 2021
3.420
3.615
3.390
3.570
790,119
+0.18(+5.31%)
Jul 08, 2021
3.400
3.455
3.310
3.390
1,007,502
-0.10(-2.87%)
Jul 07, 2021
3.700
3.720
3.430
3.490
1,330,959
-0.19(-5.16%)
Jul 06, 2021
3.730
3.780
3.620
3.680
888,058
-0.11(-2.90%)
Jul 02, 2021
3.860
3.860
3.670
3.790
1,001,260
-0.07(-1.81%)
Jul 01, 2021
3.900
3.910
3.760
3.860
1,024,292
-0.02(-0.52%)
Jun 30, 2021
3.820
3.910
3.610
3.880
1,581,183
+0.04(+1.04%)
Jun 29, 2021
4.020
4.050
3.800
3.840
2,732,004
-0.14(-3.52%)
Jun 28, 2021
4.060
4.140
3.920
3.980
2,962,869
-0.09(-2.21%)
Jun 25, 2021
4.090
4.160
3.910
4.070
13,939,337
-1.47(-26.53%)
Jun 24, 2021
5.250
5.680
5.160
5.540
852,223
+0.29(+5.52%)
Jun 23, 2021
5.290
5.419
5.080
5.250
597,390
+0.05(+0.96%)
Jun 22, 2021
5.000
5.500
4.730
5.200
1,552,846
+0.01(+0.19%)
Jun 21, 2021
5.510
5.850
5.030
5.190
4,206,392
+0.13(+2.57%)
Jun 18, 2021
5.040
5.287
4.940
5.060
3,553,552
+0.04(+0.80%)
Jun 17, 2021
5.140
5.320
4.910
5.020
1,162,499
-0.12(-2.33%)
Jun 16, 2021
4.840
5.170
4.800
5.140
337,513
+0.30(+6.20%)
Jun 15, 2021
5.130
5.200
4.670
4.840
431,349
-0.27(-5.28%)
Jun 14, 2021
5.270
5.270
5.040
5.110
282,367
-0.09(-1.73%)
Jun 11, 2021
5.010
5.300
5.010
5.200
370,187
+0.23(+4.63%)
Jun 10, 2021
5.240
5.300
4.870
4.970
382,864
-0.16(-3.12%)
Jun 09, 2021
5.030
5.180
4.900
5.130
632,439
+0.25(+5.12%)
Jun 08, 2021
4.810
4.899
4.610
4.880
500,491
+0.06(+1.24%)
Jun 07, 2021
4.580
4.870
4.500
4.820
759,131
+0.34(+7.59%)
Jun 04, 2021
4.540
4.650
4.430
4.480
155,802
-0.07(-1.54%)
Jun 03, 2021
4.540
4.740
4.500
4.550
540,050
+0.02(+0.44%)
Jun 02, 2021
4.400
4.750
4.320
4.530
777,018
+0.14(+3.19%)
Jun 01, 2021
4.360
4.430
4.250
4.390
341,645
+0.07(+1.62%)
May 28, 2021
4.490
4.490
4.306
4.320
216,129
-0.08(-1.82%)
May 27, 2021
4.450
4.450
4.320
4.400
144,799
+0.00(+0.00%)
May 26, 2021
4.400
4.470
4.230
4.400
178,828
+0.13(+3.04%)
May 25, 2021
4.370
4.390
4.230
4.270
164,228
-0.11(-2.51%)
May 24, 2021
4.360
4.469
4.330
4.380
131,610
+0.02(+0.46%)
May 21, 2021
4.400
4.475
4.320
4.360
185,904
+0.06(+1.40%)
May 20, 2021
4.280
4.420
4.204
4.300
206,313
+0.01(+0.23%)
May 19, 2021
4.190
4.390
4.150
4.290
199,472
-0.05(-1.15%)
May 18, 2021
4.300
4.440
4.252
4.340
270,695
+0.06(+1.40%)
May 17, 2021
4.330
4.350
4.200
4.280
239,783
-0.05(-1.15%)
May 14, 2021
4.090
4.380
4.050
4.330
216,922
+0.28(+6.91%)
May 13, 2021
4.360
4.450
3.960
4.050
414,825
-0.28(-6.47%)
May 12, 2021
4.440
4.537
4.250
4.330
185,946
-0.13(-2.91%)
May 11, 2021
4.190
4.540
4.190
4.460
187,879
+0.05(+1.13%)
May 10, 2021
4.440
4.560
4.370
4.410
238,742
-0.03(-0.68%)
May 07, 2021
4.280
4.590
4.260
4.440
321,682
+0.19(+4.47%)
May 06, 2021
4.700
4.737
4.200
4.250
841,756
-0.48(-10.15%)
May 05, 2021
4.850
5.040
4.700
4.730
475,442
-0.02(-0.42%)
May 04, 2021
5.000
5.110
4.670
4.750
859,322
-0.39(-7.59%)
May 03, 2021
4.950
5.700
4.840
5.140
4,986,651
+0.23(+4.68%)
Apr 30, 2021
4.589
4.940
4.589
4.910
328,300
+0.21(+4.47%)
Apr 29, 2021
4.920
4.950
4.650
4.700
215,664
-0.13(-2.69%)
Apr 28, 2021
4.720
4.830
4.630
4.830
320,259
+0.11(+2.33%)
Apr 27, 2021
4.790
4.920
4.650
4.720
340,635
-0.03(-0.63%)
Apr 26, 2021
4.600
4.860
4.540
4.750
642,842
+0.25(+5.56%)
Apr 23, 2021
4.260
4.550
4.150
4.500
448,100
+0.24(+5.63%)
Apr 22, 2021
4.280
4.520
4.150
4.260
608,019
+0.02(+0.47%)
Apr 21, 2021
3.960
4.350
3.910
4.240
690,036
+0.31(+7.89%)
Apr 20, 2021
4.070
4.170
3.860
3.930
454,740
-0.21(-5.07%)
Apr 19, 2021
3.980
4.230
3.950
4.140
394,686
+0.07(+1.72%)
Apr 16, 2021
4.060
4.088
3.900
4.070
462,300
-0.03(-0.73%)
Apr 15, 2021
4.200
4.510
4.070
4.100
902,685
-0.03(-0.73%)
Apr 14, 2021
4.200
4.440
4.130
4.130
428,246
-0.10(-2.36%)
Apr 13, 2021
4.200
4.270
4.070
4.230
267,067
+0.01(+0.24%)
Apr 12, 2021
4.520
4.550
4.210
4.220
434,406
-0.36(-7.86%)
Apr 09, 2021
4.560
4.610
4.480
4.580
261,400
+0.03(+0.66%)
Apr 08, 2021
4.520
4.680
4.410
4.550
345,451
+0.03(+0.66%)
Apr 07, 2021
4.480
4.750
4.450
4.520
529,924
+0.00(+0.00%)
Apr 06, 2021
4.500
4.580
4.370
4.520
444,722
-0.04(-0.88%)
Apr 05, 2021
4.700
4.710
4.450
4.560
529,444
-0.09(-1.94%)
Apr 01, 2021
4.760
4.870
4.581
4.650
497,300
-0.05(-1.06%)
Mar 31, 2021
4.680
4.840
4.550
4.700
488,322
+0.12(+2.62%)
Mar 30, 2021
4.870
4.870
4.510
4.580
821,370
-0.29(-5.95%)
Mar 29, 2021
4.920
5.020
4.770
4.870
457,133
-0.16(-3.18%)
Mar 26, 2021
5.250
5.250
4.850
5.030
813,500
-0.06(-1.18%)
Mar 25, 2021
4.710
5.180
4.510
5.090
1,703,711
+0.32(+6.71%)
Mar 24, 2021
4.700
5.320
4.650
4.770
1,216,530
+0.07(+1.49%)
Mar 23, 2021
5.060
5.060
4.590
4.700
726,772
-0.32(-6.37%)
Mar 22, 2021
5.050
5.110
4.910
5.020
350,532
+0.08(+1.62%)
Mar 19, 2021
5.030
5.180
4.920
4.940
560,100
-0.08(-1.59%)
Mar 18, 2021
5.100
5.320
4.950
5.020
932,452
-0.08(-1.57%)
Mar 17, 2021
5.000
5.120
4.890
5.100
536,876
+0.08(+1.59%)
Mar 16, 2021
5.110
5.140
4.960
5.020
397,040
-0.12(-2.33%)
Mar 15, 2021
5.230
5.260
5.010
5.140
497,885
+0.00(+0.00%)
Mar 12, 2021
5.030
5.150
4.920
5.140
768,800
+0.01(+0.19%)
Mar 11, 2021
5.240
5.240
5.010
5.130
789,215
+0.05(+0.98%)
Mar 10, 2021
5.120
5.130
4.780
5.080
765,504
+0.23(+4.74%)
Mar 09, 2021
4.700
4.870
4.550
4.850
825,138
+0.43(+9.73%)
Mar 08, 2021
4.620
4.850
4.360
4.420
670,823
-0.05(-1.12%)
Mar 05, 2021
4.550
4.580
3.920
4.470
1,160,000
-0.11(-2.40%)
Mar 04, 2021
5.070
5.160
4.270
4.580
2,018,108
-0.56(-10.89%)
Mar 03, 2021
5.350
5.450
5.060
5.140
970,138
-0.11(-2.10%)
Mar 02, 2021
5.250
5.490
5.190
5.250
856,494
-0.01(-0.19%)
Mar 01, 2021
5.400
5.490
5.160
5.260
1,588,322
-0.06(-1.13%)
Feb 26, 2021
5.300
5.720
5.000
5.320
2,274,700
+0.11(+2.11%)
Feb 25, 2021
5.560
5.720
5.100
5.210
1,087,366
-0.46(-8.11%)
Feb 24, 2021
5.470
5.850
5.460
5.670
795,158
+0.22(+4.04%)
Feb 23, 2021
5.250
5.620
4.760
5.450
2,513,573
-0.01(-0.18%)
Feb 22, 2021
5.790
5.990
5.410
5.460
1,564,884
-0.47(-7.93%)
Feb 19, 2021
6.240
6.390
5.910
5.930
2,151,600
-0.15(-2.47%)
Feb 18, 2021
6.390
6.510
6.030
6.080
2,186,582
-0.49(-7.46%)
Feb 17, 2021
6.940
7.250
6.050
6.570
4,316,366
-0.89(-11.93%)
Feb 16, 2021
6.190
7.850
6.110
7.460
9,716,886
+1.51(+25.38%)
Feb 12, 2021
6.110
6.130
5.750
5.950
9,930,500
-0.73(-10.93%)
Feb 11, 2021
6.570
7.140
6.390
6.680
2,272,116
+0.37(+5.86%)
Feb 10, 2021
6.680
6.700
5.920
6.310
1,242,717
-0.14(-2.17%)
Feb 09, 2021
6.400
7.090
6.060
6.450
2,183,227
+0.15(+2.38%)
Feb 08, 2021
5.950
6.300
5.700
6.300
1,474,564
+0.45(+7.69%)
Feb 05, 2021
5.900
5.959
5.620
5.850
1,051,100
+0.05(+0.86%)
Feb 04, 2021
5.740
5.920
5.530
5.800
736,888
+0.10(+1.75%)
Feb 03, 2021
5.580
5.950
5.400
5.700
3,047,977
+0.42(+7.95%)
Feb 02, 2021
5.430
5.460
4.900
5.280
1,858,229
-0.15(-2.76%)
Feb 01, 2021
5.670
5.720
5.060
5.430
2,995,370
+0.09(+1.69%)
Jan 29, 2021
5.440
6.890
5.220
5.340
9,568,700
+0.01(+0.19%)
Jan 28, 2021
5.590
5.590
5.150
5.330
1,552,620
-0.12(-2.20%)
Jan 27, 2021
5.940
5.990
5.250
5.450
3,087,742
-1.50(-21.58%)
Jan 26, 2021
7.500
7.580
6.850
6.950
444,520
-0.41(-5.57%)
Jan 25, 2021
7.200
8.240
6.960
7.360
1,546,898
+0.21(+2.94%)
Jan 22, 2021
7.000
7.270
6.880
7.150
374,200
+0.06(+0.85%)
Jan 21, 2021
6.750
7.260
6.650
7.090
487,737
+0.38(+5.66%)
Jan 20, 2021
6.880
6.900
6.560
6.710
174,023
-0.17(-2.47%)
Jan 19, 2021
6.710
6.910
6.640
6.880
221,868
+0.30(+4.56%)
Jan 15, 2021
6.890
6.938
6.560
6.580
255,100
-0.37(-5.32%)
Jan 14, 2021
6.690
6.980
6.650
6.950
197,331
+0.34(+5.14%)
Jan 13, 2021
6.990
7.010
6.560
6.610
257,474
-0.29(-4.20%)
Jan 12, 2021
7.000
7.380
6.800
6.900
711,276
-0.15(-2.13%)
Jan 11, 2021
6.710
7.220
6.450
7.050
669,147
+0.23(+3.37%)
Jan 08, 2021
6.320
6.870
6.320
6.820
376,400
+0.50(+7.91%)
Jan 07, 2021
6.020
6.490
6.020
6.320
338,436
+0.32(+5.33%)
Jan 06, 2021
6.180
6.400
5.940
6.000
324,874
-0.12(-1.96%)
Jan 05, 2021
5.690
6.400
5.690
6.120
337,082
+0.35(+6.07%)
Jan 04, 2021
5.740
5.880
5.620
5.770
115,880
+0.06(+1.05%)
Dec 31, 2020
5.710
5.710
5.710
353,553
-0.04(-0.70%)
Dec 30, 2020
5.630
5.900
5.630
5.750
353,553
+0.07(+1.23%)
Dec 29, 2020
5.920
5.930
5.540
5.680
298,951
-0.29(-4.86%)
Dec 28, 2020
6.270
6.270
5.900
5.970
235,503
-0.22(-3.55%)
Dec 24, 2020
6.240
6.390
6.160
6.190
87,200
-0.10(-1.59%)
Dec 23, 2020
6.090
6.400
6.090
6.290
179,903
+0.20(+3.28%)
Dec 22, 2020
6.150
6.220
5.980
6.090
133,279
-0.06(-0.98%)
Dec 21, 2020
6.270
6.270
6.074
6.150
142,311
-0.22(-3.45%)
Dec 18, 2020
6.330
6.500
6.270
6.370
153,800
+0.06(+0.95%)
Dec 17, 2020
6.080
6.350
6.040
6.310
226,393
+0.27(+4.47%)
Dec 16, 2020
6.100
6.340
5.990
6.040
221,151
-0.07(-1.15%)
Dec 15, 2020
5.950
6.200
5.950
6.110
217,810
+0.18(+3.04%)
Dec 14, 2020
6.290
6.290
5.850
5.930
395,534
-0.30(-4.82%)
Dec 11, 2020
6.650
6.650
6.150
6.230
465,200
-0.42(-6.32%)
Dec 10, 2020
6.670
6.700
6.310
6.650
454,768
-0.01(-0.15%)
Dec 09, 2020
7.060
7.060
6.500
6.660
581,112
-0.37(-5.26%)
Dec 08, 2020
7.450
7.450
6.940
7.030
533,844
-0.37(-5.00%)
Dec 07, 2020
7.690
7.720
7.200
7.400
1,392,521
-3.03(-29.05%)
Dec 04, 2020
9.080
10.86
9.000
10.43
1,143,900
+1.33(+14.62%)
Dec 03, 2020
9.240
9.450
8.950
9.100
163,388
-0.02(-0.22%)
Dec 02, 2020
8.910
9.320
8.870
9.120
71,277
+0.19(+2.13%)
Dec 01, 2020
9.410
9.570
8.900
8.930
92,002
-0.24(-2.62%)
Nov 30, 2020
9.470
9.490
9.120
9.170
78,637
-0.08(-0.86%)
Nov 27, 2020
9.250
9.500
9.120
9.250
56,400
+0.05(+0.54%)
Nov 25, 2020
8.910
9.280
8.650
9.200
172,700
+0.25(+2.79%)
Nov 24, 2020
9.100
9.340
8.900
8.950
206,832
-0.13(-1.43%)
Nov 23, 2020
8.250
9.080
8.100
9.080
301,065
+0.81(+9.79%)
Nov 20, 2020
7.900
8.341
7.700
8.270
142,200
+0.36(+4.55%)
Nov 19, 2020
8.260
8.390
7.850
7.910
195,182
-0.45(-5.38%)
Nov 18, 2020
8.980
9.000
8.110
8.360
295,309
-0.40(-4.57%)
Nov 17, 2020
8.880
9.020
8.520
8.760
149,000
-0.14(-1.57%)
Nov 16, 2020
8.930
9.250
8.720
8.900
173,229
+0.06(+0.68%)
Nov 13, 2020
8.850
8.850
8.367
8.840
128,900
+0.06(+0.68%)
Nov 12, 2020
9.000
9.750
8.530
8.780
516,083
+0.32(+3.78%)
Nov 11, 2020
8.800
8.900
8.110
8.460
516,348
-0.31(-3.53%)
Nov 10, 2020
8.040
8.950
7.716
8.770
342,154
+0.67(+8.27%)
Nov 09, 2020
7.990
8.340
7.550
8.100
375,720
+0.64(+8.58%)
Nov 06, 2020
7.350
7.650
7.170
7.460
174,300
+0.10(+1.36%)
Nov 05, 2020
7.090
7.510
7.000
7.360
227,441
+0.31(+4.40%)
Nov 04, 2020
7.410
7.540
6.910
7.050
179,655
-0.28(-3.82%)
Nov 03, 2020
7.420
7.700
7.250
7.330
170,790
-0.02(-0.27%)
Nov 02, 2020
7.410
7.770
7.190
7.350
175,673
-0.15(-2.00%)
Oct 30, 2020
7.160
7.500
7.140
7.500
137,100
+0.09(+1.21%)
Oct 29, 2020
7.600
7.800
6.970
7.410
396,707
-0.10(-1.33%)
Oct 28, 2020
7.000
7.510
6.670
7.510
544,370
+0.31(+4.31%)
Oct 27, 2020
7.280
7.660
6.860
7.200
576,905
-0.11(-1.50%)
Oct 26, 2020
7.850
7.930
7.150
7.310
539,602
-0.55(-7.00%)
Oct 23, 2020
8.890
8.920
7.450
7.860
816,200
-1.14(-12.67%)
Oct 22, 2020
7.850
11.50
7.320
9.000
5,697,956
+1.44(+19.05%)
Oct 21, 2020
8.230
8.260
7.120
7.560
656,819
+0.02(+0.27%)
Oct 20, 2020
8.590
9.460
7.300
7.540
681,554
-5.46(-42.00%)
Oct 19, 2020
13.00
13.00
13.00
13.00
225,314
+0.01(+0.08%)
Oct 16, 2020
12.51
13.50
12.10
12.99
73,249
+0.23(+1.80%)
Oct 15, 2020
13.01
13.46
12.50
12.76
76,453
-0.69(-5.13%)
Oct 14, 2020
13.90
13.90
13.00
13.45
59,024
-0.14(-1.03%)
Oct 13, 2020
14.00
14.00
13.00
13.59
139,352
-1.41(-9.40%)
Oct 12, 2020
14.00
15.60
13.20
15.00
588,186
+2.55(+20.48%)
Oct 09, 2020
12.10
12.61
12.01
12.45
93,818
+0.30(+2.47%)
Oct 08, 2020
12.60
12.90
12.05
12.15
58,938
-0.35(-2.80%)
Oct 07, 2020
12.17
12.90
12.10
12.50
139,087
+0.32(+2.63%)
Oct 06, 2020
11.90
12.77
11.70
12.18
153,613
+0.27(+2.27%)
Oct 05, 2020
12.13
12.20
11.60
11.91
70,351
-0.15(-1.24%)
Oct 02, 2020
12.00
12.30
11.68
12.06
57,063
-0.44(-3.52%)
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.