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
Ezcorp Inc
(NQ:
EZPW
)
10.85
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Oct 29, 2021
7.320
7.530
7.320
7.460
455,343
+0.13(+1.77%)
Oct 28, 2021
7.400
7.490
7.300
7.330
361,013
-0.05(-0.68%)
Oct 27, 2021
7.650
7.633
7.350
7.380
310,724
-0.33(-4.28%)
Oct 26, 2021
7.660
7.710
598,880
+0.06(+0.78%)
Oct 25, 2021
7.650
7.650
7.385
7.650
2,364,135
+0.01(+0.13%)
Oct 22, 2021
7.830
7.830
7.610
7.640
344,521
-0.17(-2.18%)
Oct 21, 2021
7.910
8.050
7.760
7.810
270,398
-0.06(-0.76%)
Oct 20, 2021
7.890
7.935
7.715
7.870
271,173
-0.04(-0.51%)
Oct 19, 2021
8.070
8.070
7.880
7.910
183,431
-0.10(-1.25%)
Oct 18, 2021
8.010
8.130
7.920
8.010
189,090
+0.01(+0.12%)
Oct 15, 2021
8.090
8.110
7.940
8.000
446,418
+0.00(+0.00%)
Oct 14, 2021
8.260
8.260
7.975
8.000
346,685
-0.20(-2.44%)
Oct 13, 2021
8.390
8.490
8.125
8.200
242,733
-0.19(-2.26%)
Oct 12, 2021
8.310
8.500
8.255
8.390
514,089
+0.07(+0.84%)
Oct 11, 2021
8.310
8.790
8.290
8.320
466,747
+0.08(+0.97%)
Oct 08, 2021
7.760
8.250
7.740
8.240
1,222,318
+0.51(+6.60%)
Oct 07, 2021
7.660
7.910
7.660
7.730
848,131
+0.17(+2.25%)
Oct 06, 2021
7.590
7.750
7.530
7.560
223,949
-0.07(-0.92%)
Oct 05, 2021
7.620
7.725
7.541
7.630
296,510
+0.03(+0.39%)
Oct 04, 2021
7.620
7.665
7.470
7.600
307,187
+0.02(+0.26%)
Oct 01, 2021
7.580
7.960
7.570
7.580
398,184
+0.01(+0.13%)
Sep 30, 2021
7.740
7.740
7.510
7.570
241,442
-0.12(-1.56%)
Sep 29, 2021
7.650
7.710
7.650
7.690
414,364
-0.20(-2.53%)
Sep 28, 2021
8.050
8.121
7.825
7.890
387,834
-0.08(-1.00%)
Sep 27, 2021
7.720
8.025
7.720
7.970
699,932
+0.31(+4.05%)
Sep 24, 2021
7.560
7.710
7.530
7.660
572,256
+0.10(+1.32%)
Sep 23, 2021
7.320
7.600
7.210
7.560
462,153
+0.26(+3.56%)
Sep 22, 2021
7.360
7.430
7.250
7.300
431,573
-0.01(-0.14%)
Sep 21, 2021
7.020
7.350
7.020
7.310
455,887
+0.31(+4.43%)
Sep 20, 2021
6.940
7.010
6.780
7.000
377,043
-0.08(-1.13%)
Sep 17, 2021
7.100
7.145
7.000
7.080
1,317,150
-0.03(-0.42%)
Sep 16, 2021
6.990
7.321
6.955
7.110
707,090
+0.36(+5.33%)
Sep 15, 2021
6.760
6.870
6.720
6.750
221,841
-0.03(-0.44%)
Sep 14, 2021
6.890
6.900
6.740
6.780
366,432
-0.08(-1.17%)
Sep 13, 2021
6.670
6.875
6.600
6.860
235,171
+0.21(+3.16%)
Sep 10, 2021
6.670
6.755
6.580
6.650
188,682
+0.01(+0.15%)
Sep 09, 2021
6.570
6.680
6.510
6.640
216,907
+0.05(+0.76%)
Sep 08, 2021
6.830
6.840
6.570
6.590
179,385
-0.25(-3.65%)
Sep 07, 2021
6.890
6.910
6.810
6.840
150,338
-0.05(-0.73%)
Sep 03, 2021
6.890
6.890
6.780
6.890
205,455
+0.02(+0.29%)
Sep 02, 2021
6.800
6.925
6.775
6.870
243,837
+0.06(+0.88%)
Sep 01, 2021
6.920
6.920
6.780
6.810
241,705
-0.08(-1.16%)
Aug 31, 2021
6.880
6.950
6.783
6.890
611,574
+0.02(+0.29%)
Aug 30, 2021
6.760
6.890
6.705
6.870
341,595
+0.10(+1.48%)
Aug 27, 2021
6.660
6.777
6.660
6.770
221,355
+0.12(+1.80%)
Aug 26, 2021
6.610
6.715
6.530
6.650
306,751
+0.05(+0.76%)
Aug 25, 2021
6.600
6.640
6.500
6.600
163,546
+0.04(+0.61%)
Aug 24, 2021
6.380
6.570
6.350
6.560
331,274
+0.19(+2.98%)
Aug 23, 2021
6.320
6.405
6.320
6.370
192,199
+0.06(+0.95%)
Aug 20, 2021
6.130
6.340
6.130
6.310
199,518
+0.14(+2.27%)
Aug 19, 2021
6.150
6.250
6.150
6.170
282,152
-0.03(-0.48%)
Aug 18, 2021
6.200
6.300
6.180
6.200
144,346
-0.02(-0.32%)
Aug 17, 2021
6.210
6.255
6.160
6.220
157,098
-0.07(-1.11%)
Aug 16, 2021
6.130
6.310
6.080
6.290
243,714
+0.13(+2.11%)
Aug 13, 2021
6.240
6.300
6.150
6.160
154,281
-0.05(-0.81%)
Aug 12, 2021
6.230
6.230
6.110
6.210
172,023
-0.08(-1.27%)
Aug 11, 2021
6.070
6.290
6.030
6.290
304,491
+0.25(+4.14%)
Aug 10, 2021
6.030
6.090
5.990
6.040
192,359
-0.01(-0.17%)
Aug 09, 2021
5.970
6.110
5.880
6.050
283,848
+0.05(+0.83%)
Aug 06, 2021
6.000
6.140
5.970
6.000
507,032
+0.06(+1.01%)
Aug 05, 2021
5.580
6.000
5.500
5.940
570,901
+0.30(+5.32%)
Aug 04, 2021
5.520
5.680
5.510
5.640
515,349
+0.04(+0.71%)
Aug 03, 2021
5.630
5.675
5.555
5.600
392,739
-0.04(-0.71%)
Aug 02, 2021
5.730
5.810
5.630
5.640
240,038
-0.08(-1.40%)
Jul 30, 2021
5.770
5.840
5.720
5.720
262,675
-0.11(-1.89%)
Jul 29, 2021
5.820
5.890
5.800
5.830
132,693
+0.04(+0.69%)
Jul 28, 2021
5.750
5.860
5.725
5.790
144,369
+0.05(+0.87%)
Jul 27, 2021
5.740
5.775
5.720
5.740
415,583
-0.06(-1.03%)
Jul 26, 2021
5.700
5.930
5.700
5.800
159,451
+0.12(+2.11%)
Jul 23, 2021
5.730
5.745
5.590
5.680
278,094
-0.02(-0.35%)
Jul 22, 2021
5.870
5.870
5.690
5.700
341,336
-0.18(-3.06%)
Jul 21, 2021
5.820
5.975
5.820
5.880
209,324
+0.10(+1.73%)
Jul 20, 2021
5.770
5.890
5.700
5.780
267,749
+0.02(+0.35%)
Jul 19, 2021
5.770
5.910
5.710
5.760
406,243
-0.16(-2.70%)
Jul 16, 2021
6.080
6.100
5.910
5.920
252,994
-0.09(-1.50%)
Jul 15, 2021
6.010
6.080
5.950
6.010
195,674
+0.00(+0.00%)
Jul 14, 2021
6.110
6.155
6.005
6.010
276,504
-0.10(-1.64%)
Jul 13, 2021
6.200
6.200
6.080
6.110
327,528
-0.09(-1.45%)
Jul 12, 2021
6.020
6.235
6.020
6.200
346,479
+0.14(+2.31%)
Jul 09, 2021
5.845
6.065
5.830
6.060
326,320
+0.27(+4.66%)
Jul 08, 2021
5.730
5.815
5.660
5.790
225,821
-0.03(-0.52%)
Jul 07, 2021
5.820
5.930
5.800
5.820
269,148
-0.16(-2.68%)
Jul 06, 2021
5.940
6.100
5.920
5.980
379,396
+0.00(+0.00%)
Jul 02, 2021
6.150
6.150
5.965
5.980
222,950
-0.19(-3.08%)
Jul 01, 2021
6.110
6.220
6.000
6.170
394,425
+0.14(+2.32%)
Jun 30, 2021
6.200
6.210
5.970
6.030
366,215
-0.16(-2.58%)
Jun 29, 2021
6.350
6.370
6.160
6.190
315,518
-0.17(-2.67%)
Jun 28, 2021
6.320
6.390
6.250
6.360
457,855
-0.02(-0.31%)
Jun 25, 2021
6.690
6.690
6.290
6.380
707,888
-0.28(-4.20%)
Jun 24, 2021
6.740
6.770
6.580
6.660
233,624
-0.07(-1.04%)
Jun 23, 2021
6.720
6.815
6.710
6.730
272,832
+0.05(+0.75%)
Jun 22, 2021
6.800
6.800
6.600
6.680
295,489
-0.07(-1.04%)
Jun 21, 2021
6.440
6.785
6.440
6.750
521,319
+0.31(+4.81%)
Jun 18, 2021
6.640
6.850
6.370
6.440
1,744,399
-0.46(-6.67%)
Jun 17, 2021
7.060
7.220
6.880
6.900
388,725
-0.15(-2.13%)
Jun 16, 2021
7.160
7.200
7.050
7.050
567,701
-0.16(-2.22%)
Jun 15, 2021
7.230
7.300
7.122
7.210
382,003
+0.00(+0.00%)
Jun 14, 2021
7.120
7.400
7.040
7.210
655,403
+0.06(+0.84%)
Jun 11, 2021
6.920
7.190
6.890
7.150
611,770
+0.22(+3.17%)
Jun 10, 2021
7.040
7.090
6.880
6.930
412,766
-0.03(-0.43%)
Jun 09, 2021
6.980
7.049
6.902
6.960
337,306
-0.09(-1.28%)
Jun 08, 2021
7.010
7.100
6.890
7.050
518,395
-0.07(-0.98%)
Jun 07, 2021
7.450
7.490
7.085
7.120
863,314
-0.32(-4.30%)
Jun 04, 2021
7.520
7.520
7.403
7.440
142,445
-0.06(-0.80%)
Jun 03, 2021
7.390
7.550
7.270
7.500
308,387
+0.04(+0.54%)
Jun 02, 2021
7.640
7.683
7.400
7.460
302,419
-0.12(-1.58%)
Jun 01, 2021
7.440
7.620
7.360
7.580
380,305
+0.23(+3.13%)
May 28, 2021
7.360
7.395
7.280
7.350
206,363
-0.03(-0.41%)
May 27, 2021
7.170
7.430
7.170
7.380
470,916
+0.29(+4.09%)
May 26, 2021
7.070
7.160
7.030
7.090
315,600
+0.02(+0.28%)
May 25, 2021
7.260
7.320
7.060
7.070
237,849
-0.22(-3.02%)
May 24, 2021
7.300
7.330
7.190
7.290
246,679
+0.00(+0.00%)
May 21, 2021
7.250
7.350
7.235
7.290
310,390
+0.09(+1.25%)
May 20, 2021
7.110
7.240
6.980
7.200
233,587
+0.05(+0.70%)
May 19, 2021
6.910
7.220
6.722
7.150
511,878
-0.05(-0.69%)
May 18, 2021
7.220
7.250
7.050
7.200
321,623
-0.04(-0.55%)
May 17, 2021
6.950
7.265
6.950
7.240
588,110
+0.29(+4.17%)
May 14, 2021
6.690
6.970
6.650
6.950
597,419
+0.27(+4.04%)
May 13, 2021
6.600
6.730
6.560
6.680
1,140,654
+0.07(+1.06%)
May 12, 2021
6.560
6.690
6.500
6.610
393,771
+0.06(+0.92%)
May 11, 2021
6.430
6.580
6.290
6.550
392,047
+0.01(+0.15%)
May 10, 2021
6.460
6.730
6.360
6.540
659,640
+0.05(+0.77%)
May 07, 2021
6.550
6.550
6.380
6.490
732,339
-0.16(-2.41%)
May 06, 2021
5.920
6.650
5.920
6.650
1,347,961
+0.74(+12.52%)
May 05, 2021
5.860
5.970
5.850
5.910
669,837
+0.14(+2.43%)
May 04, 2021
5.710
5.800
5.670
5.770
366,973
+0.07(+1.23%)
May 03, 2021
5.700
5.890
5.680
5.700
802,621
+0.07(+1.24%)
Apr 30, 2021
5.650
5.764
5.555
5.630
656,500
-0.01(-0.18%)
Apr 29, 2021
5.790
5.940
5.590
5.640
1,185,688
+0.43(+8.25%)
Apr 28, 2021
5.170
5.260
5.120
5.210
195,383
+0.05(+0.97%)
Apr 27, 2021
5.100
5.180
5.085
5.160
186,651
+0.06(+1.18%)
Apr 26, 2021
5.100
5.140
5.070
5.100
141,897
+0.04(+0.79%)
Apr 23, 2021
5.000
5.110
4.990
5.060
265,000
+0.07(+1.40%)
Apr 22, 2021
5.150
5.170
4.990
4.990
283,337
-0.13(-2.54%)
Apr 21, 2021
5.070
5.140
5.010
5.120
186,197
+0.03(+0.59%)
Apr 20, 2021
5.090
5.180
5.030
5.090
248,108
-0.03(-0.59%)
Apr 19, 2021
5.240
5.240
5.060
5.120
246,700
-0.11(-2.10%)
Apr 16, 2021
5.250
5.300
5.220
5.230
196,300
+0.01(+0.19%)
Apr 15, 2021
5.200
5.230
5.130
5.220
182,867
+0.02(+0.38%)
Apr 14, 2021
5.220
5.290
5.180
5.200
265,893
-0.01(-0.19%)
Apr 13, 2021
5.320
5.360
5.200
5.210
344,527
-0.14(-2.62%)
Apr 12, 2021
5.370
5.410
5.310
5.350
233,945
-0.02(-0.37%)
Apr 09, 2021
5.300
5.400
5.298
5.370
284,500
+0.08(+1.51%)
Apr 08, 2021
5.240
5.345
5.240
5.290
549,369
+0.05(+0.95%)
Apr 07, 2021
5.310
5.380
5.170
5.240
419,093
-0.06(-1.13%)
Apr 06, 2021
5.280
5.395
5.270
5.300
266,116
+0.02(+0.38%)
Apr 05, 2021
5.190
5.320
5.140
5.280
419,100
+0.14(+2.72%)
Apr 01, 2021
4.960
5.150
4.910
5.140
289,600
+0.17(+3.42%)
Mar 31, 2021
5.070
5.090
4.960
4.970
414,563
-0.09(-1.78%)
Mar 30, 2021
5.050
5.135
5.050
5.060
235,360
-0.01(-0.20%)
Mar 29, 2021
5.110
5.210
5.050
5.070
368,750
-0.09(-1.74%)
Mar 26, 2021
5.150
5.210
5.060
5.160
263,700
+0.07(+1.38%)
Mar 25, 2021
5.090
5.180
5.030
5.090
305,496
-0.03(-0.59%)
Mar 24, 2021
5.300
5.415
5.120
5.120
349,406
-0.12(-2.29%)
Mar 23, 2021
5.410
5.440
5.190
5.240
578,632
-0.19(-3.50%)
Mar 22, 2021
5.460
5.580
5.420
5.430
324,816
-0.11(-1.99%)
Mar 19, 2021
5.590
5.745
5.535
5.540
1,277,700
-0.04(-0.72%)
Mar 18, 2021
5.590
5.780
5.540
5.580
370,337
-0.09(-1.59%)
Mar 17, 2021
5.610
5.680
5.570
5.670
354,933
+0.07(+1.25%)
Mar 16, 2021
5.670
5.685
5.470
5.600
452,272
-0.09(-1.58%)
Mar 15, 2021
5.620
5.730
5.500
5.690
527,766
+0.10(+1.79%)
Mar 12, 2021
5.440
5.615
5.190
5.590
607,800
+0.18(+3.33%)
Mar 11, 2021
5.280
5.420
5.255
5.410
373,297
+0.13(+2.46%)
Mar 10, 2021
5.180
5.300
5.160
5.280
392,224
+0.09(+1.73%)
Mar 09, 2021
5.310
5.350
5.180
5.190
349,850
-0.09(-1.70%)
Mar 08, 2021
5.250
5.300
5.150
5.280
600,610
+0.08(+1.54%)
Mar 05, 2021
5.140
5.215
5.040
5.200
592,900
+0.15(+2.97%)
Mar 04, 2021
4.970
5.110
4.960
5.050
485,636
+0.06(+1.20%)
Mar 03, 2021
4.940
5.090
4.940
4.990
288,753
+0.08(+1.63%)
Mar 02, 2021
4.940
4.975
4.850
4.910
199,951
-0.03(-0.61%)
Mar 01, 2021
4.880
4.970
4.870
4.940
290,255
+0.14(+2.92%)
Feb 26, 2021
4.970
5.030
4.785
4.800
483,500
-0.20(-4.00%)
Feb 25, 2021
5.210
5.280
4.980
5.000
520,390
-0.23(-4.40%)
Feb 24, 2021
4.940
5.240
4.870
5.230
448,402
+0.27(+5.44%)
Feb 23, 2021
4.840
4.990
4.840
4.960
377,577
+0.00(+0.00%)
Feb 22, 2021
4.850
5.000
4.800
4.960
426,294
+0.10(+2.06%)
Feb 19, 2021
4.890
4.970
4.800
4.860
562,000
-0.03(-0.61%)
Feb 18, 2021
5.000
5.000
4.805
4.890
396,762
-0.12(-2.40%)
Feb 17, 2021
5.120
5.190
5.000
5.010
282,449
-0.15(-2.91%)
Feb 16, 2021
5.020
5.200
5.010
5.160
351,464
+0.17(+3.41%)
Feb 12, 2021
5.040
5.040
4.970
4.990
252,000
-0.06(-1.19%)
Feb 11, 2021
5.060
5.150
4.970
5.050
432,388
-0.01(-0.20%)
Feb 10, 2021
5.150
5.180
4.970
5.060
366,461
-0.08(-1.56%)
Feb 09, 2021
5.140
5.200
5.060
5.140
427,125
-0.01(-0.19%)
Feb 08, 2021
5.200
5.210
5.050
5.150
483,732
-0.05(-0.96%)
Feb 05, 2021
5.290
5.300
4.800
5.200
826,600
+0.01(+0.19%)
Feb 04, 2021
5.020
5.200
4.900
5.190
1,090,762
+0.40(+8.35%)
Feb 03, 2021
4.680
4.850
4.680
4.790
629,280
+0.11(+2.35%)
Feb 02, 2021
4.680
4.790
4.570
4.680
528,150
+0.04(+0.86%)
Feb 01, 2021
4.590
4.720
4.510
4.640
643,934
+0.15(+3.34%)
Jan 29, 2021
4.550
4.570
4.470
4.490
605,000
-0.06(-1.32%)
Jan 28, 2021
4.640
4.640
4.510
4.550
504,468
-0.05(-1.09%)
Jan 27, 2021
4.740
4.750
4.510
4.600
1,064,202
-0.18(-3.77%)
Jan 26, 2021
4.810
4.829
4.680
4.780
302,785
+0.00(+0.00%)
Jan 25, 2021
4.740
4.830
4.630
4.780
475,257
+0.04(+0.84%)
Jan 22, 2021
4.610
4.760
4.580
4.740
341,500
+0.07(+1.50%)
Jan 21, 2021
4.690
4.712
4.586
4.670
315,242
+0.01(+0.21%)
Jan 20, 2021
4.700
4.730
4.580
4.660
363,485
-0.05(-1.06%)
Jan 19, 2021
4.740
4.755
4.635
4.710
381,665
+0.03(+0.64%)
Jan 15, 2021
4.770
4.787
4.650
4.680
459,700
-0.11(-2.30%)
Jan 14, 2021
4.730
4.840
4.710
4.790
549,931
+0.10(+2.13%)
Jan 13, 2021
4.770
4.820
4.650
4.690
314,514
-0.09(-1.88%)
Jan 12, 2021
4.800
4.830
4.700
4.780
581,537
+0.00(+0.00%)
Jan 11, 2021
4.880
4.920
4.740
4.780
565,290
-0.14(-2.85%)
Jan 08, 2021
5.050
5.052
4.795
4.920
905,500
-0.09(-1.80%)
Jan 07, 2021
5.130
5.230
4.980
5.010
898,871
-0.09(-1.76%)
Jan 06, 2021
5.040
5.300
5.040
5.100
1,513,223
+0.12(+2.41%)
Jan 05, 2021
4.760
5.070
4.750
4.980
503,332
+0.19(+3.97%)
Jan 04, 2021
4.860
4.860
4.660
4.790
413,959
+0.00(+0.00%)
Dec 31, 2020
4.790
4.790
4.790
541,800
+0.04(+0.84%)
Dec 30, 2020
4.780
4.790
4.682
4.750
541,800
-0.01(-0.21%)
Dec 29, 2020
4.790
4.810
4.720
4.760
489,328
-0.02(-0.42%)
Dec 28, 2020
4.820
4.960
4.730
4.780
560,439
+0.03(+0.63%)
Dec 24, 2020
4.880
4.914
4.715
4.750
401,100
-0.08(-1.66%)
Dec 23, 2020
4.920
4.920
4.743
4.830
530,666
+0.05(+1.05%)
Dec 22, 2020
5.130
5.130
4.700
4.780
1,324,717
-0.04(-0.83%)
Dec 21, 2020
4.510
4.950
4.340
4.820
2,138,984
+0.23(+5.01%)
Dec 18, 2020
4.590
4.755
4.570
4.590
1,196,200
+0.01(+0.22%)
Dec 17, 2020
4.750
4.750
4.540
4.580
1,103,386
-0.11(-2.35%)
Dec 16, 2020
4.920
4.970
4.690
4.690
936,928
-0.25(-5.06%)
Dec 15, 2020
4.960
5.058
4.460
4.940
1,300,940
-0.04(-0.80%)
Dec 14, 2020
5.120
5.150
4.980
4.980
465,879
-0.12(-2.35%)
Dec 11, 2020
5.210
5.250
5.030
5.100
574,500
-0.15(-2.86%)
Dec 10, 2020
5.340
5.355
5.210
5.250
335,428
-0.10(-1.87%)
Dec 09, 2020
5.490
5.490
5.290
5.350
249,002
-0.08(-1.47%)
Dec 08, 2020
5.320
5.470
5.270
5.430
307,673
+0.05(+0.93%)
Dec 07, 2020
5.380
5.410
5.210
5.380
189,757
+0.00(+0.00%)
Dec 04, 2020
5.390
5.450
5.173
5.380
296,000
+0.00(+0.00%)
Dec 03, 2020
5.290
5.440
5.260
5.380
404,691
+0.13(+2.48%)
Dec 02, 2020
5.220
5.300
5.160
5.250
375,310
+0.01(+0.19%)
Dec 01, 2020
5.190
5.410
5.150
5.240
463,920
+0.15(+2.95%)
Nov 30, 2020
5.360
5.420
5.050
5.090
1,408,803
-0.33(-6.09%)
Nov 27, 2020
5.250
5.430
5.190
5.420
188,400
+0.15(+2.85%)
Nov 25, 2020
5.470
5.485
5.170
5.270
288,700
-0.24(-4.36%)
Nov 24, 2020
5.470
5.560
5.470
5.510
546,076
+0.08(+1.47%)
Nov 23, 2020
5.400
5.548
5.320
5.430
476,801
+0.05(+0.93%)
Nov 20, 2020
5.200
5.450
5.140
5.380
304,600
+0.14(+2.67%)
Nov 19, 2020
5.150
5.240
5.030
5.240
451,410
+0.10(+1.95%)
Nov 18, 2020
5.140
5.290
5.080
5.140
641,801
+0.04(+0.78%)
Nov 17, 2020
5.080
5.110
4.905
5.100
328,274
-0.04(-0.78%)
Nov 16, 2020
5.180
5.240
5.070
5.140
296,698
+0.01(+0.19%)
Nov 13, 2020
4.910
5.150
4.910
5.130
171,500
+0.23(+4.69%)
Nov 12, 2020
5.080
5.080
4.810
4.900
299,262
-0.21(-4.11%)
Nov 11, 2020
5.140
5.150
4.930
5.110
335,318
-0.03(-0.58%)
Nov 10, 2020
5.160
5.170
5.070
5.140
356,123
+0.04(+0.78%)
Nov 09, 2020
4.930
5.170
4.860
5.100
445,839
+0.31(+6.47%)
Nov 06, 2020
4.820
4.820
4.740
4.790
199,200
-0.01(-0.21%)
Nov 05, 2020
4.710
4.815
4.710
4.800
200,384
+0.09(+1.91%)
Nov 04, 2020
4.620
4.752
4.570
4.710
200,605
+0.06(+1.29%)
Nov 03, 2020
4.470
4.740
4.470
4.650
227,366
+0.22(+4.97%)
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.