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
Henderson Land Dev C ADR
(OP:
HLDCY
)
3.528
+0.058 (+1.67%)
Streaming Delayed Price
Updated: 3:46 PM EDT, May 20, 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 (%)
Apr 30, 2024
3.030
3.070
3.020
3.038
35,665
-0.05(-1.52%)
Apr 29, 2024
3.080
3.090
3.038
3.085
49,181
+0.02(+0.49%)
Apr 26, 2024
3.060
3.080
3.040
3.070
51,220
+0.01(+0.33%)
Apr 25, 2024
3.020
3.060
3.010
3.060
41,860
+0.08(+2.68%)
Apr 24, 2024
3.015
3.030
2.980
2.980
253,142
-0.02(-0.67%)
Apr 23, 2024
3.000
3.010
2.980
3.000
80,892
+0.04(+1.35%)
Apr 22, 2024
2.937
2.980
2.932
2.960
108,537
+0.06(+2.07%)
Apr 19, 2024
2.892
2.910
2.890
2.900
75,110
+0.00(+0.00%)
Apr 18, 2024
2.895
2.920
2.881
2.900
196,721
+0.00(+0.00%)
Apr 17, 2024
2.920
2.920
2.880
2.900
146,289
-0.11(-3.65%)
Apr 16, 2024
3.002
3.020
2.990
3.010
174,153
+0.01(+0.33%)
Apr 15, 2024
3.030
3.030
3.000
3.000
90,816
-0.01(-0.33%)
Apr 12, 2024
3.005
3.010
2.990
3.010
19,964
-0.05(-1.63%)
Apr 11, 2024
3.045
3.060
3.020
3.060
117,270
+0.02(+0.66%)
Apr 10, 2024
3.035
3.040
3.000
3.040
72,334
-0.01(-0.39%)
Apr 09, 2024
3.020
3.052
3.003
3.052
146,688
+0.10(+3.46%)
Apr 08, 2024
2.940
2.960
2.930
2.950
260,414
+0.00(+0.00%)
Apr 05, 2024
2.950
2.950
2.920
2.950
59,279
+0.00(+0.00%)
Apr 04, 2024
2.985
3.000
2.940
2.950
129,854
-0.01(-0.34%)
Apr 03, 2024
2.965
2.990
2.950
2.960
72,819
-0.03(-1.00%)
Apr 02, 2024
3.010
3.020
2.990
2.990
142,622
+0.06(+2.05%)
Apr 01, 2024
2.918
2.940
2.910
2.930
172,562
+0.05(+1.74%)
Mar 28, 2024
2.920
2.920
2.860
2.880
48,149
-0.11(-3.58%)
Mar 27, 2024
2.975
2.990
2.970
2.987
55,354
+0.02(+0.57%)
Mar 26, 2024
3.000
3.000
2.970
2.970
91,265
+0.00(+0.00%)
Mar 25, 2024
2.820
2.990
2.820
2.970
123,591
-0.13(-4.19%)
Mar 22, 2024
3.060
3.100
3.040
3.100
48,471
+0.22(+7.64%)
Mar 21, 2024
2.900
2.935
2.880
2.880
78,129
-0.03(-1.03%)
Mar 20, 2024
2.900
2.910
2.860
2.910
75,259
+0.00(+0.00%)
Mar 19, 2024
2.890
2.910
2.860
2.910
152,214
+0.01(+0.34%)
Mar 18, 2024
2.885
2.910
2.860
2.900
96,433
-0.11(-3.65%)
Mar 15, 2024
3.000
3.020
2.990
3.010
105,429
-0.01(-0.33%)
Mar 14, 2024
3.025
3.050
2.991
3.020
64,775
-0.05(-1.63%)
Mar 13, 2024
3.054
3.090
3.020
3.070
79,567
+0.02(+0.66%)
Mar 12, 2024
2.996
3.050
2.990
3.050
144,697
+0.09(+3.04%)
Mar 11, 2024
2.935
2.970
2.900
2.960
141,398
+0.07(+2.42%)
Mar 08, 2024
2.850
2.890
2.830
2.890
120,001
+0.08(+2.85%)
Mar 07, 2024
2.820
2.840
2.800
2.810
225,408
-0.01(-0.35%)
Mar 06, 2024
2.835
2.870
2.800
2.820
157,131
+0.01(+0.36%)
Mar 05, 2024
2.812
2.850
2.750
2.810
132,385
-0.04(-1.40%)
Mar 04, 2024
2.870
2.910
2.830
2.850
95,999
-0.02(-0.70%)
Mar 01, 2024
2.850
2.890
2.850
2.870
85,838
-0.01(-0.35%)
Feb 29, 2024
2.930
2.940
2.860
2.880
130,877
-0.05(-1.71%)
Feb 28, 2024
2.890
3.000
2.890
2.930
109,324
+0.07(+2.45%)
Feb 27, 2024
2.860
2.880
2.820
2.860
166,512
+0.01(+0.35%)
Feb 26, 2024
2.825
2.890
2.761
2.850
142,172
+0.06(+2.15%)
Feb 23, 2024
2.799
2.850
2.700
2.790
130,604
-0.03(-1.06%)
Feb 22, 2024
2.859
2.860
2.800
2.820
165,405
+0.01(+0.36%)
Feb 21, 2024
2.815
2.820
2.770
2.810
252,069
+0.10(+3.69%)
Feb 20, 2024
2.725
2.740
2.701
2.710
317,275
-0.04(-1.45%)
Feb 16, 2024
2.750
2.770
2.750
2.750
183,792
+0.06(+2.23%)
Feb 15, 2024
2.720
2.740
2.670
2.690
237,939
-0.03(-1.10%)
Feb 14, 2024
2.700
2.730
2.660
2.720
478,993
+0.01(+0.37%)
Feb 13, 2024
2.745
2.770
2.690
2.710
288,217
-0.04(-1.45%)
Feb 12, 2024
2.760
2.800
2.750
2.750
252,477
+0.03(+1.10%)
Feb 09, 2024
2.700
2.730
2.670
2.720
304,355
+0.03(+1.12%)
Feb 08, 2024
2.670
2.730
2.660
2.690
279,236
+0.01(+0.37%)
Feb 07, 2024
2.720
2.720
2.660
2.680
343,708
-0.03(-1.11%)
Feb 06, 2024
2.700
2.750
2.680
2.710
537,749
+0.04(+1.50%)
Feb 05, 2024
2.630
2.670
2.580
2.670
432,182
+0.04(+1.52%)
Feb 02, 2024
2.640
2.660
2.620
2.630
229,295
-0.05(-1.87%)
Feb 01, 2024
2.660
2.680
2.640
2.680
325,705
+0.02(+0.75%)
Jan 31, 2024
2.620
2.670
2.620
2.660
246,194
-0.03(-1.12%)
Jan 30, 2024
2.700
2.740
2.690
2.690
118,181
-0.09(-3.24%)
Jan 29, 2024
2.790
2.800
2.760
2.780
209,760
+0.02(+0.62%)
Jan 26, 2024
2.740
2.790
2.740
2.763
125,206
+0.00(+0.11%)
Jan 25, 2024
2.740
2.760
2.730
2.760
202,021
-0.02(-0.72%)
Jan 24, 2024
2.750
2.860
2.750
2.780
374,335
+0.03(+1.09%)
Jan 23, 2024
2.660
2.750
2.660
2.750
450,255
+0.10(+3.77%)
Jan 22, 2024
2.650
2.710
2.650
2.650
456,776
-0.11(-3.99%)
Jan 19, 2024
2.700
2.780
2.700
2.760
140,980
-0.05(-1.78%)
Jan 18, 2024
2.710
2.810
2.710
2.810
781,722
+0.07(+2.55%)
Jan 17, 2024
2.740
2.750
2.700
2.740
285,569
-0.11(-4.03%)
Jan 16, 2024
2.860
2.890
2.840
2.855
124,872
-0.12(-4.15%)
Jan 12, 2024
2.940
2.980
2.940
2.978
77,244
+0.04(+1.26%)
Jan 11, 2024
2.930
2.950
2.920
2.941
192,649
+0.02(+0.56%)
Jan 10, 2024
2.870
2.950
2.870
2.925
100,235
+0.01(+0.52%)
Jan 09, 2024
2.920
2.940
2.900
2.910
243,040
-0.02(-0.68%)
Jan 08, 2024
2.940
2.950
2.925
2.930
96,411
-0.05(-1.68%)
Jan 05, 2024
2.972
3.000
2.950
2.980
42,699
+0.02(+0.68%)
Jan 04, 2024
2.955
2.970
2.940
2.960
116,713
+0.01(+0.34%)
Jan 03, 2024
2.936
2.950
2.930
2.950
77,591
-0.11(-3.59%)
Jan 02, 2024
3.130
3.130
2.940
3.060
56,032
-0.07(-2.24%)
Dec 29, 2023
3.125
3.140
3.114
3.130
25,429
+0.02(+0.64%)
Dec 28, 2023
3.130
3.150
3.110
3.110
53,676
+0.06(+1.97%)
Dec 27, 2023
3.050
3.070
3.040
3.050
56,038
-0.01(-0.33%)
Dec 26, 2023
3.060
3.070
3.033
3.060
80,026
+0.04(+1.32%)
Dec 22, 2023
3.000
3.050
3.000
3.020
86,984
-0.05(-1.63%)
Dec 21, 2023
3.040
3.070
3.020
3.070
123,432
+0.12(+4.07%)
Dec 20, 2023
2.990
2.990
2.946
2.950
108,330
-0.08(-2.64%)
Dec 19, 2023
3.025
3.060
3.020
3.030
103,288
+0.04(+1.34%)
Dec 18, 2023
3.005
3.010
2.990
2.990
87,871
-0.07(-2.29%)
Dec 15, 2023
3.070
3.080
3.040
3.060
348,602
+0.02(+0.66%)
Dec 14, 2023
3.035
3.060
3.030
3.040
100,344
+0.10(+3.40%)
Dec 13, 2023
2.900
2.960
2.900
2.940
300,397
+0.08(+2.80%)
Dec 12, 2023
2.820
2.870
2.700
2.860
136,516
+0.02(+0.70%)
Dec 11, 2023
2.800
2.850
2.800
2.840
447,764
+0.08(+2.90%)
Dec 08, 2023
2.770
2.780
2.750
2.760
106,439
-0.05(-1.78%)
Dec 07, 2023
2.610
2.810
2.610
2.810
277,990
+0.01(+0.36%)
Dec 06, 2023
2.830
2.830
2.800
2.800
173,084
+0.08(+2.94%)
Dec 05, 2023
2.720
2.750
2.710
2.720
169,663
-0.06(-2.16%)
Dec 04, 2023
2.770
2.840
2.760
2.780
196,183
+0.00(+0.00%)
Dec 01, 2023
2.761
2.780
2.759
2.780
209,883
+0.00(+0.00%)
Nov 30, 2023
2.650
2.780
2.650
2.780
265,468
+0.01(+0.36%)
Nov 29, 2023
2.785
2.800
2.770
2.770
114,252
-0.11(-3.82%)
Nov 28, 2023
2.940
2.940
2.860
2.880
651,445
+0.00(+0.00%)
Nov 27, 2023
2.910
2.910
2.880
2.880
99,505
-0.06(-2.04%)
Nov 24, 2023
2.980
2.980
2.930
2.940
30,871
+0.02(+0.68%)
Nov 22, 2023
2.932
2.950
2.920
2.920
128,476
-0.01(-0.34%)
Nov 21, 2023
2.940
2.940
2.900
2.930
189,480
+0.00(+0.00%)
Nov 20, 2023
2.920
2.940
2.900
2.930
171,020
+0.05(+1.74%)
Nov 17, 2023
2.870
2.890
2.860
2.880
261,475
+0.02(+0.70%)
Nov 16, 2023
2.860
2.868
2.830
2.860
206,088
-0.09(-3.05%)
Nov 15, 2023
2.940
2.980
2.940
2.950
168,012
+0.03(+1.03%)
Nov 14, 2023
2.860
2.930
2.850
2.920
450,646
+0.13(+4.66%)
Nov 13, 2023
2.794
2.800
2.770
2.790
697,451
+0.05(+1.94%)
Nov 10, 2023
2.720
2.740
2.710
2.737
351,810
+0.04(+1.37%)
Nov 09, 2023
2.780
2.780
2.700
2.700
456,821
-0.07(-2.53%)
Nov 08, 2023
2.757
2.770
2.750
2.770
335,079
+0.00(+0.00%)
Nov 07, 2023
2.780
2.810
2.770
2.770
283,498
-0.10(-3.48%)
Nov 06, 2023
2.890
2.900
2.850
2.870
159,428
-0.06(-2.05%)
Nov 03, 2023
2.920
2.940
2.900
2.930
322,038
+0.08(+2.81%)
Nov 02, 2023
2.860
2.870
2.820
2.850
760,699
+0.15(+5.56%)
Nov 01, 2023
2.680
2.700
2.670
2.700
776,485
+0.00(+0.00%)
Oct 31, 2023
2.650
2.730
2.650
2.700
2,158,954
-0.02(-0.74%)
Oct 30, 2023
2.735
2.735
2.700
2.720
907,515
+0.03(+1.12%)
Oct 27, 2023
2.720
2.720
2.670
2.690
363,106
+0.06(+2.28%)
Oct 26, 2023
2.610
2.640
2.610
2.630
463,285
-0.05(-1.87%)
Oct 25, 2023
2.690
2.700
2.660
2.680
296,458
-0.05(-1.83%)
Oct 24, 2023
2.720
2.750
2.710
2.730
1,860,977
+0.04(+1.49%)
Oct 23, 2023
2.641
2.700
2.640
2.690
743,173
+0.05(+1.89%)
Oct 20, 2023
2.675
2.680
2.640
2.640
707,468
-0.04(-1.49%)
Oct 19, 2023
2.636
2.684
2.618
2.680
1,004,899
+0.00(+0.00%)
Oct 18, 2023
2.670
2.690
2.650
2.680
390,841
+0.02(+0.75%)
Oct 17, 2023
2.610
2.700
2.610
2.660
1,397,375
-0.02(-0.75%)
Oct 16, 2023
2.640
2.680
2.610
2.680
644,782
+0.08(+3.08%)
Oct 13, 2023
2.640
2.640
2.590
2.600
295,731
-0.08(-2.99%)
Oct 12, 2023
2.650
2.710
2.640
2.680
566,456
+0.05(+1.90%)
Oct 11, 2023
2.640
2.660
2.620
2.630
548,132
+0.01(+0.38%)
Oct 10, 2023
2.600
2.650
2.600
2.620
815,045
+0.07(+2.75%)
Oct 09, 2023
2.570
2.570
2.520
2.550
701,499
-0.03(-1.16%)
Oct 06, 2023
2.570
2.600
2.530
2.580
485,575
+0.05(+1.98%)
Oct 05, 2023
2.530
2.540
2.500
2.530
875,760
+0.04(+1.61%)
Oct 04, 2023
2.485
2.500
2.460
2.490
1,674,222
+0.06(+2.47%)
Oct 03, 2023
2.450
2.470
2.430
2.430
648,255
-0.11(-4.33%)
Oct 02, 2023
2.560
2.580
2.540
2.540
363,536
-0.02(-0.78%)
Sep 29, 2023
2.585
2.600
2.550
2.560
544,405
+0.08(+3.23%)
Sep 28, 2023
2.475
2.510
2.460
2.480
1,767,888
+0.04(+1.64%)
Sep 27, 2023
2.450
2.480
2.430
2.440
1,626,565
+0.02(+0.83%)
Sep 26, 2023
2.450
2.460
2.420
2.420
717,316
-0.09(-3.59%)
Sep 25, 2023
2.480
2.510
2.470
2.510
582,979
+0.00(+0.00%)
Sep 22, 2023
2.511
2.540
2.500
2.510
591,333
+0.06(+2.45%)
Sep 21, 2023
2.480
2.490
2.440
2.450
664,060
-0.05(-2.00%)
Sep 20, 2023
2.520
2.540
2.500
2.500
1,439,303
-0.01(-0.40%)
Sep 19, 2023
2.560
2.560
2.500
2.510
1,161,463
+0.01(+0.40%)
Sep 18, 2023
2.510
2.540
2.500
2.500
714,778
-0.02(-0.79%)
Sep 15, 2023
2.565
2.590
2.520
2.520
639,218
-0.04(-1.56%)
Sep 14, 2023
2.575
2.600
2.560
2.560
787,137
-0.04(-1.54%)
Sep 13, 2023
2.590
2.600
2.580
2.600
602,596
+0.05(+1.96%)
Sep 12, 2023
2.540
2.550
2.530
2.550
1,213,811
+0.02(+0.79%)
Sep 11, 2023
2.500
2.580
2.500
2.530
657,902
-0.08(-3.07%)
Sep 08, 2023
2.650
2.660
2.600
2.610
405,020
-0.01(-0.38%)
Sep 07, 2023
2.630
2.630
2.610
2.620
829,462
-0.04(-1.50%)
Sep 06, 2023
2.670
2.720
2.660
2.660
686,794
+0.01(+0.38%)
Sep 05, 2023
2.750
2.750
2.620
2.650
598,885
-0.06(-2.21%)
Sep 01, 2023
2.670
2.710
2.610
2.710
285,608
+0.01(+0.37%)
Aug 31, 2023
2.710
2.720
2.650
2.700
272,419
-0.04(-1.64%)
Aug 30, 2023
2.720
2.760
2.710
2.745
172,494
+0.02(+0.92%)
Aug 29, 2023
2.690
2.750
2.660
2.720
401,581
+0.08(+3.03%)
Aug 28, 2023
2.650
2.677
2.630
2.640
569,914
+0.00(+0.00%)
Aug 25, 2023
2.650
2.680
2.630
2.640
265,434
+0.02(+0.76%)
Aug 24, 2023
2.640
2.680
2.620
2.620
608,781
-0.05(-1.87%)
Aug 23, 2023
2.810
2.810
2.590
2.670
746,833
-0.02(-0.74%)
Aug 22, 2023
2.640
2.690
2.510
2.690
1,184,764
+0.06(+2.28%)
Aug 21, 2023
2.615
2.640
2.600
2.630
634,337
-0.06(-2.23%)
Aug 18, 2023
2.668
2.690
2.650
2.690
388,005
+0.01(+0.37%)
Aug 17, 2023
2.691
2.730
2.669
2.680
1,643,693
+0.04(+1.52%)
Aug 16, 2023
2.710
2.720
2.640
2.640
1,134,837
-0.10(-3.65%)
Aug 15, 2023
2.750
2.760
2.713
2.740
750,355
-0.10(-3.52%)
Aug 14, 2023
2.800
2.840
2.800
2.840
264,234
-0.04(-1.39%)
Aug 11, 2023
2.885
2.910
2.880
2.880
287,834
+0.04(+1.41%)
Aug 10, 2023
2.850
2.880
2.820
2.840
240,102
-0.02(-0.70%)
Aug 09, 2023
2.850
2.860
2.820
2.860
426,081
+0.01(+0.53%)
Aug 08, 2023
2.831
2.870
2.810
2.845
631,697
-0.04(-1.56%)
Aug 07, 2023
2.900
2.930
2.880
2.890
363,513
+0.02(+0.70%)
Aug 04, 2023
2.881
2.920
2.860
2.870
174,613
-0.07(-2.38%)
Aug 03, 2023
2.915
2.960
2.900
2.940
446,965
+0.06(+2.08%)
Aug 02, 2023
2.910
2.930
2.880
2.880
123,813
-0.09(-3.03%)
Aug 01, 2023
2.960
2.980
2.940
2.970
98,772
-0.08(-2.62%)
Jul 31, 2023
3.030
3.050
3.010
3.050
84,024
-0.01(-0.33%)
Jul 28, 2023
3.055
3.070
3.040
3.060
96,058
+0.08(+2.68%)
Jul 27, 2023
3.010
3.030
2.960
2.980
200,355
+0.03(+1.02%)
Jul 26, 2023
2.965
2.980
2.950
2.950
104,419
-0.01(-0.34%)
Jul 25, 2023
2.940
2.970
2.930
2.960
243,873
+0.06(+2.07%)
Jul 24, 2023
2.880
2.972
2.868
2.900
221,102
+0.00(+0.00%)
Jul 21, 2023
2.920
2.930
2.900
2.900
184,832
+0.01(+0.35%)
Jul 20, 2023
2.905
2.930
2.860
2.890
184,692
+0.01(+0.35%)
Jul 19, 2023
2.930
2.930
2.880
2.880
122,030
+0.00(+0.00%)
Jul 18, 2023
2.880
2.900
2.860
2.880
188,125
-0.03(-1.03%)
Jul 17, 2023
2.919
2.940
2.890
2.910
192,993
-0.03(-1.02%)
Jul 14, 2023
2.940
2.950
2.900
2.940
99,303
+0.02(+0.68%)
Jul 13, 2023
2.940
3.030
2.910
2.920
281,452
+0.01(+0.34%)
Jul 12, 2023
2.950
3.030
2.870
2.910
100,582
+0.02(+0.69%)
Jul 11, 2023
2.955
3.020
2.880
2.890
579,618
+0.02(+0.70%)
Jul 10, 2023
2.979
2.980
2.854
2.870
301,112
+0.00(+0.00%)
Jul 07, 2023
2.860
2.880
2.840
2.870
441,764
+0.02(+0.70%)
Jul 06, 2023
2.900
2.900
2.820
2.850
442,073
-0.07(-2.40%)
Jul 05, 2023
2.911
2.969
2.900
2.920
196,800
-0.08(-2.67%)
Jul 03, 2023
3.025
3.060
2.960
3.000
114,131
+0.08(+2.74%)
Jun 30, 2023
2.940
2.960
2.920
2.920
336,354
+0.04(+1.39%)
Jun 29, 2023
2.870
2.880
2.860
2.880
154,797
-0.05(-1.71%)
Jun 28, 2023
2.960
3.000
2.920
2.930
249,351
+0.01(+0.34%)
Jun 27, 2023
2.913
2.920
2.890
2.920
641,789
+0.00(+0.00%)
Jun 26, 2023
2.925
2.925
2.900
2.920
608,415
+0.03(+1.04%)
Jun 23, 2023
2.925
2.950
2.890
2.890
265,482
-0.09(-3.02%)
Jun 22, 2023
2.930
3.013
2.930
2.980
335,620
-0.01(-0.33%)
Jun 21, 2023
3.000
3.040
2.980
2.990
267,764
-0.02(-0.83%)
Jun 20, 2023
3.030
3.070
3.010
3.015
205,533
+0.04(+1.17%)
Jun 16, 2023
3.006
3.010
2.980
2.980
150,141
-0.01(-0.33%)
Jun 15, 2023
2.995
3.010
2.980
2.990
232,362
-0.68(-18.53%)
May 08, 2023
3.720
3.720
3.620
3.670
87,863
-0.01(-0.27%)
May 05, 2023
3.675
3.700
3.630
3.680
50,906
+0.04(+1.10%)
May 04, 2023
3.590
3.670
3.590
3.640
75,899
+0.04(+1.11%)
May 03, 2023
3.570
3.630
3.520
3.600
64,141
+0.02(+0.56%)
May 02, 2023
3.550
3.580
3.530
3.580
89,469
+0.06(+1.70%)
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.