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
Mogo Inc
(NQ:
MOGO
)
1.840
-0.010 (-0.54%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 3, 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 (%)
Jul 31, 2020
5.910
6.600
5.880
5.940
899,633
-0.03(-0.50%)
Jul 30, 2020
6.060
6.240
5.760
5.970
223,482
-0.12(-1.97%)
Jul 29, 2020
6.150
6.270
5.790
6.090
204,752
+0.09(+1.50%)
Jul 28, 2020
5.790
7.050
5.550
6.000
979,004
-0.27(-4.31%)
Jul 27, 2020
6.930
7.050
6.090
6.270
644,486
-0.27(-4.13%)
Jul 24, 2020
5.130
7.080
5.130
6.540
2,204,500
+0.87(+15.34%)
Jul 23, 2020
4.560
5.820
4.530
5.670
860,433
+1.47(+35.00%)
Jul 22, 2020
4.590
4.680
4.200
4.200
110,410
-0.45(-9.68%)
Jul 21, 2020
4.890
5.370
4.470
4.650
265,053
-0.03(-0.64%)
Jul 20, 2020
4.020
4.680
3.720
4.680
358,658
+0.81(+20.93%)
Jul 17, 2020
4.050
4.050
3.600
3.870
217,166
-0.09(-2.27%)
Jul 16, 2020
4.200
4.380
3.390
3.960
510,465
-0.21(-5.04%)
Jul 15, 2020
7.680
9.450
3.780
4.170
6,168,218
+1.38(+49.46%)
Jul 14, 2020
2.670
2.850
2.640
2.790
14,262
+0.05(+1.68%)
Jul 13, 2020
2.820
2.880
2.700
2.744
18,239
-0.06(-2.11%)
Jul 10, 2020
2.820
2.893
2.790
2.803
5,866
-0.08(-2.68%)
Jul 09, 2020
2.910
2.940
2.790
2.880
38,823
+0.04(+1.57%)
Jul 08, 2020
2.892
2.955
2.790
2.836
42,808
-0.07(-2.56%)
Jul 07, 2020
3.000
3.120
2.880
2.910
28,274
-0.21(-6.73%)
Jul 06, 2020
3.030
3.150
2.790
3.120
65,908
+0.32(+11.59%)
Jul 02, 2020
2.987
2.992
2.730
2.796
47,933
-0.08(-2.67%)
Jul 01, 2020
2.760
2.880
2.730
2.873
22,569
+0.05(+1.65%)
Jun 30, 2020
2.760
2.897
2.700
2.826
19,868
+0.07(+2.40%)
Jun 29, 2020
2.640
2.850
2.640
2.760
50,445
+0.11(+4.15%)
Jun 26, 2020
2.760
2.820
2.642
2.650
32,766
-0.20(-7.02%)
Jun 25, 2020
2.910
2.910
2.820
2.850
19,913
+0.03(+0.98%)
Jun 24, 2020
2.910
2.940
2.676
2.822
50,109
-0.12(-3.92%)
Jun 23, 2020
3.000
3.030
2.822
2.938
25,151
-0.06(-2.07%)
Jun 22, 2020
3.000
3.240
2.681
3.000
99,986
-0.12(-3.86%)
Jun 19, 2020
3.450
3.450
3.030
3.120
39,433
-0.03(-0.95%)
Jun 18, 2020
3.300
3.300
3.150
3.150
25,746
-0.21(-6.25%)
Jun 17, 2020
3.510
3.600
3.180
3.360
41,453
-0.15(-4.27%)
Jun 16, 2020
3.420
3.600
3.360
3.510
54,922
+0.21(+6.36%)
Jun 15, 2020
3.300
3.375
3.000
3.300
34,588
-0.15(-4.26%)
Jun 12, 2020
3.330
3.600
3.270
3.447
66,133
+0.30(+9.43%)
Jun 11, 2020
3.720
4.170
2.970
3.150
162,887
-0.81(-20.45%)
Jun 10, 2020
3.750
4.440
3.690
3.960
248,434
+0.42(+11.86%)
Jun 09, 2020
3.150
3.540
3.120
3.540
225,723
+0.42(+13.46%)
Jun 08, 2020
3.090
3.240
3.060
3.120
116,022
+0.15(+5.05%)
Jun 05, 2020
2.970
3.180
2.942
2.970
73,700
+0.00(+0.00%)
Jun 04, 2020
2.910
3.450
2.640
2.970
240,550
+0.06(+2.06%)
Jun 03, 2020
3.000
3.000
2.700
2.910
117,345
+0.00(+0.00%)
Jun 02, 2020
2.850
3.240
2.700
2.910
328,401
+0.27(+10.23%)
Jun 01, 2020
2.700
2.730
2.550
2.640
30,314
+0.05(+2.09%)
May 29, 2020
2.736
2.736
2.520
2.586
22,933
-0.04(-1.51%)
May 28, 2020
2.760
2.784
2.610
2.626
31,908
-0.16(-5.89%)
May 27, 2020
2.760
2.850
2.700
2.790
50,746
+0.00(+0.00%)
May 26, 2020
2.850
3.090
2.700
2.790
118,150
-0.18(-6.06%)
May 22, 2020
2.820
2.970
2.820
2.970
107,466
+0.21(+7.61%)
May 21, 2020
2.640
2.910
2.580
2.760
169,583
+0.24(+9.52%)
May 20, 2020
2.520
2.640
2.460
2.520
45,721
+0.00(+0.00%)
May 19, 2020
2.580
2.820
2.430
2.520
131,558
-0.00(-0.04%)
May 18, 2020
2.490
2.670
2.430
2.521
103,582
+0.01(+0.51%)
May 15, 2020
2.550
2.632
2.400
2.508
67,733
-0.10(-3.91%)
May 14, 2020
2.790
2.983
2.400
2.610
293,790
-0.06(-2.25%)
May 13, 2020
2.550
2.940
2.430
2.670
64,009
-0.01(-0.41%)
May 12, 2020
3.060
3.060
2.656
2.681
39,636
-0.38(-12.38%)
May 11, 2020
3.210
3.390
2.970
3.060
69,338
-0.09(-2.86%)
May 08, 2020
2.790
4.020
2.610
3.150
333,000
+0.15(+5.00%)
May 07, 2020
2.370
3.060
2.250
3.000
283,840
+0.69(+29.87%)
May 06, 2020
2.203
2.310
2.202
2.310
4,749
+0.03(+1.32%)
May 05, 2020
2.400
2.400
2.250
2.280
2,442
-0.06(-2.56%)
May 04, 2020
2.508
2.508
2.174
2.340
15,875
-0.06(-2.50%)
May 01, 2020
2.640
2.640
2.400
2.400
9,033
-0.15(-5.87%)
Apr 30, 2020
2.656
2.656
2.490
2.550
13,439
+0.02(+0.77%)
Apr 29, 2020
2.700
2.787
2.460
2.530
12,797
-0.17(-6.29%)
Apr 28, 2020
2.796
2.796
2.400
2.700
16,331
+0.06(+2.30%)
Apr 27, 2020
2.804
2.820
2.550
2.639
6,633
-0.03(-1.16%)
Apr 24, 2020
2.700
2.820
2.670
2.670
3,600
-0.05(-1.75%)
Apr 23, 2020
2.850
2.850
2.400
2.718
21,403
-0.13(-4.63%)
Apr 22, 2020
2.850
2.959
2.730
2.850
3,081
+0.00(+0.00%)
Apr 21, 2020
3.060
3.060
2.665
2.850
7,022
-0.12(-4.04%)
Apr 20, 2020
3.000
3.090
2.760
2.970
4,972
+0.09(+3.13%)
Apr 17, 2020
2.880
3.060
2.640
2.880
12,766
+0.10(+3.67%)
Apr 16, 2020
2.700
2.880
2.526
2.778
9,406
+0.05(+1.75%)
Apr 15, 2020
3.000
3.000
2.550
2.730
10,647
-0.13(-4.50%)
Apr 14, 2020
3.060
3.090
2.730
2.859
6,343
-0.08(-2.76%)
Apr 13, 2020
3.030
3.180
2.880
2.940
23,713
+0.04(+1.46%)
Apr 09, 2020
3.180
3.390
2.898
2.898
95,700
-0.28(-8.88%)
Apr 08, 2020
3.210
3.210
2.970
3.180
10,922
+0.06(+1.92%)
Apr 07, 2020
3.330
3.330
3.000
3.120
1,082
+0.06(+1.96%)
Apr 06, 2020
2.940
3.090
2.550
3.060
10,305
+0.27(+9.68%)
Apr 03, 2020
3.144
3.144
2.732
2.790
700
-0.21(-6.99%)
Apr 02, 2020
3.390
3.390
2.910
3.000
13,904
-0.39(-11.51%)
Apr 01, 2020
3.000
3.390
2.945
3.390
6,233
+0.00(+0.00%)
Mar 31, 2020
3.510
3.600
3.120
3.390
24,069
+0.18(+5.61%)
Mar 30, 2020
2.961
3.450
2.961
3.210
16,015
+0.51(+18.89%)
Mar 27, 2020
3.150
3.300
2.372
2.700
31,466
-0.69(-20.35%)
Mar 26, 2020
2.550
3.990
2.430
3.390
135,566
+0.96(+39.52%)
Mar 25, 2020
2.024
2.550
1.710
2.430
13,264
+0.59(+32.34%)
Mar 24, 2020
2.100
2.305
1.836
1.836
7,569
+0.16(+9.29%)
Mar 23, 2020
2.400
2.610
1.664
1.680
6,269
-0.71(-29.66%)
Mar 20, 2020
2.925
2.925
2.370
2.388
10,166
+0.02(+0.77%)
Mar 19, 2020
3.570
3.570
2.177
2.370
43,563
-0.87(-26.85%)
Mar 18, 2020
3.628
3.628
3.030
3.240
1,811
-0.54(-14.29%)
Mar 17, 2020
4.500
4.740
3.600
3.780
10,632
-0.51(-11.89%)
Mar 16, 2020
3.870
4.560
3.270
4.290
9,323
+0.24(+5.93%)
Mar 13, 2020
4.487
4.666
3.960
4.050
4,600
-0.12(-2.88%)
Mar 12, 2020
4.410
5.145
3.780
4.170
11,095
-0.98(-19.03%)
Mar 11, 2020
5.220
5.220
5.150
5.150
274
-0.49(-8.69%)
Mar 10, 2020
5.940
5.940
4.740
5.640
29,850
-0.30(-5.05%)
Mar 09, 2020
5.940
6.000
5.428
5.940
12,171
+0.27(+4.76%)
Mar 06, 2020
5.430
6.082
5.430
5.670
2,100
-0.27(-4.55%)
Mar 05, 2020
6.330
6.570
5.853
5.940
18,741
-0.30(-4.81%)
Mar 04, 2020
6.660
6.750
6.090
6.240
24,800
-0.53(-7.89%)
Mar 03, 2020
6.557
6.774
6.557
6.774
2,220
+0.02(+0.36%)
Mar 02, 2020
6.750
7.050
6.333
6.750
10,242
+0.09(+1.35%)
Feb 28, 2020
7.170
7.200
6.540
6.660
7,766
-0.87(-11.55%)
Feb 27, 2020
7.024
7.530
7.008
7.530
2,762
+0.36(+5.02%)
Feb 26, 2020
7.170
7.170
7.140
7.170
839
-0.06(-0.83%)
Feb 25, 2020
7.598
7.598
7.230
7.230
1,759
-0.33(-4.37%)
Feb 24, 2020
7.620
7.620
7.380
7.560
670
-0.06(-0.79%)
Feb 21, 2020
7.710
7.800
7.620
7.620
16,033
+0.24(+3.25%)
Feb 20, 2020
7.860
7.860
7.380
7.380
358
-0.57(-7.17%)
Feb 19, 2020
7.915
7.950
7.912
7.950
978
+0.06(+0.76%)
Feb 18, 2020
7.787
7.890
7.787
7.890
651
+0.24(+3.14%)
Feb 14, 2020
7.830
7.830
7.650
7.650
1,933
-0.24(-3.04%)
Feb 13, 2020
7.740
7.920
7.560
7.890
6,005
+0.13(+1.74%)
Feb 12, 2020
7.783
7.783
7.755
7.755
393
-0.28(-3.54%)
Feb 11, 2020
8.009
8.091
8.009
8.040
476
-0.11(-1.39%)
Feb 10, 2020
8.400
8.400
7.860
8.153
258
+0.32(+4.13%)
Feb 07, 2020
7.710
7.980
7.590
7.830
8,400
+0.12(+1.56%)
Feb 06, 2020
7.740
8.211
7.710
7.710
3,559
+0.00(+0.00%)
Feb 05, 2020
7.770
7.860
7.710
7.710
1,025
-0.21(-2.65%)
Feb 04, 2020
8.160
8.250
7.920
7.920
6,019
-0.06(-0.75%)
Feb 03, 2020
8.010
8.010
7.920
7.980
2,768
+0.06(+0.76%)
Jan 31, 2020
7.920
7.920
7.920
7.920
33
+0.00(+0.01%)
Jan 30, 2020
7.950
7.950
7.919
7.919
106
-0.06(-0.76%)
Jan 29, 2020
8.040
8.114
7.980
7.980
4,126
+0.06(+0.76%)
Jan 28, 2020
7.935
7.935
7.917
7.920
302
+0.12(+1.54%)
Jan 27, 2020
7.710
7.830
7.710
7.800
4,082
+0.00(+0.00%)
Jan 24, 2020
7.804
7.804
7.800
7.800
133
-0.15(-1.89%)
Jan 23, 2020
7.920
8.100
7.860
7.950
3,593
+0.06(+0.76%)
Jan 22, 2020
7.920
7.939
7.890
7.890
743
-0.21(-2.59%)
Jan 21, 2020
8.580
8.580
8.100
8.100
5,517
-0.18(-2.17%)
Jan 17, 2020
8.550
8.550
8.280
8.280
466
-0.15(-1.78%)
Jan 16, 2020
8.290
8.430
8.290
8.430
654
+0.21(+2.55%)
Jan 15, 2020
8.460
8.460
8.220
8.220
293
-0.06(-0.72%)
Jan 14, 2020
8.370
8.850
8.280
8.280
15,185
-0.36(-4.17%)
Jan 13, 2020
8.490
8.700
8.359
8.640
6,635
+0.03(+0.38%)
Jan 10, 2020
8.580
8.618
8.509
8.607
666
+0.21(+2.46%)
Jan 09, 2020
9.060
9.060
8.221
8.400
1,836
-0.09(-1.06%)
Jan 08, 2020
8.538
8.790
8.334
8.490
32,437
-0.51(-5.67%)
Jan 07, 2020
8.370
9.000
8.329
9.000
6,384
+0.48(+5.63%)
Jan 06, 2020
7.830
8.520
7.800
8.520
10,710
+0.51(+6.37%)
Jan 03, 2020
7.590
8.100
7.590
8.010
2,266
+0.30(+3.89%)
Jan 02, 2020
8.070
8.070
7.710
7.710
2,188
+0.01(+0.14%)
Dec 31, 2019
7.470
7.830
7.470
7.699
11,666
+0.20(+2.66%)
Dec 30, 2019
7.440
7.530
7.440
7.500
3,147
-0.03(-0.40%)
Dec 27, 2019
7.410
7.650
7.246
7.530
7,433
+0.22(+3.00%)
Dec 26, 2019
7.260
7.440
7.210
7.311
2,362
-0.10(-1.34%)
Dec 24, 2019
7.410
7.410
7.410
7.410
100
-0.06(-0.80%)
Dec 23, 2019
7.380
7.508
7.380
7.470
1,336
-0.02(-0.32%)
Dec 20, 2019
7.494
7.494
7.494
7.494
66
+0.16(+2.16%)
Dec 19, 2019
7.560
7.661
7.290
7.335
22,668
-0.29(-3.74%)
Dec 18, 2019
7.635
7.689
7.620
7.620
964
-0.25(-3.18%)
Dec 17, 2019
7.929
7.947
7.650
7.870
3,468
-0.14(-1.75%)
Dec 16, 2019
7.920
8.011
7.530
8.011
3,394
-0.09(-1.10%)
Dec 13, 2019
7.740
8.179
7.710
8.100
10,533
+0.06(+0.75%)
Dec 12, 2019
8.400
8.400
8.040
8.040
765
-0.51(-5.96%)
Dec 11, 2019
8.539
8.550
8.539
8.550
738
-0.06(-0.70%)
Dec 10, 2019
8.610
8.610
8.610
42
+0.00(+0.00%)
Dec 09, 2019
8.550
8.610
8.550
8.610
205
-0.21(-2.38%)
Dec 06, 2019
8.310
8.880
8.280
8.820
3,000
+0.15(+1.73%)
Dec 05, 2019
8.762
8.762
8.313
8.670
1,226
+0.09(+1.05%)
Dec 04, 2019
8.340
8.760
8.340
8.580
3,613
+0.18(+2.14%)
Dec 03, 2019
8.040
8.532
8.040
8.400
635
+0.09(+1.08%)
Dec 02, 2019
7.890
8.700
7.860
8.310
15,219
+0.27(+3.36%)
Nov 29, 2019
8.190
8.220
8.040
8.040
2,100
+0.16(+2.05%)
Nov 27, 2019
7.830
7.878
7.800
7.878
2,966
+0.08(+1.00%)
Nov 26, 2019
7.800
7.842
7.800
7.800
9,455
+0.00(+0.00%)
Nov 25, 2019
7.857
7.857
7.800
7.800
442
-0.24(-2.99%)
Nov 22, 2019
8.040
8.043
8.040
8.040
1,433
+0.39(+5.10%)
Nov 21, 2019
7.980
7.995
7.650
7.650
4,121
-0.45(-5.56%)
Nov 20, 2019
8.010
8.140
7.800
8.100
2,371
-0.21(-2.53%)
Nov 19, 2019
8.160
8.370
8.015
8.310
1,266
-0.09(-1.07%)
Nov 18, 2019
8.520
8.610
8.400
8.400
559
-0.18(-2.10%)
Nov 15, 2019
8.580
8.580
8.580
8.580
200
+0.16(+1.92%)
Nov 14, 2019
8.160
8.520
8.160
8.418
841
+0.44(+5.49%)
Nov 13, 2019
8.100
8.301
7.896
7.980
3,107
-0.42(-5.00%)
Nov 12, 2019
8.160
8.400
8.001
8.400
3,784
+0.13(+1.58%)
Nov 11, 2019
8.160
8.360
8.120
8.269
4,180
+0.02(+0.23%)
Nov 08, 2019
8.160
8.280
8.160
8.250
2,133
-0.19(-2.27%)
Nov 07, 2019
8.880
9.000
8.400
8.442
3,410
-0.29(-3.33%)
Nov 06, 2019
8.883
8.883
8.640
8.733
9,429
-0.03(-0.31%)
Nov 05, 2019
8.880
8.970
8.760
8.760
8,982
-0.24(-2.67%)
Nov 04, 2019
8.910
9.060
8.910
9.000
1,401
-0.00(-0.01%)
Nov 01, 2019
9.120
9.150
9.001
9.001
1,566
-0.09(-1.03%)
Oct 31, 2019
9.105
9.180
9.000
9.095
4,044
+0.03(+0.38%)
Oct 30, 2019
9.090
9.119
8.430
9.060
3,390
+0.15(+1.68%)
Oct 29, 2019
9.090
9.330
8.910
8.910
3,263
-0.09(-1.00%)
Oct 28, 2019
9.360
9.360
9.000
9.000
7,582
-0.06(-0.66%)
Oct 25, 2019
9.210
9.300
8.640
9.060
4,766
+0.03(+0.33%)
Oct 24, 2019
9.030
9.210
9.000
9.030
1,966
-0.09(-0.99%)
Oct 23, 2019
9.150
9.150
9.120
9.120
406
-0.03(-0.33%)
Oct 22, 2019
9.240
9.269
9.150
9.150
1,255
-0.20(-2.18%)
Oct 21, 2019
9.299
9.359
9.259
9.354
847
+0.14(+1.56%)
Oct 18, 2019
9.720
9.720
9.210
9.210
1,166
-0.51(-5.27%)
Oct 17, 2019
9.924
10.04
9.722
9.722
676
-0.36(-3.55%)
Oct 16, 2019
10.05
10.08
10.05
10.08
117
-0.12(-1.18%)
Oct 15, 2019
10.20
10.20
10.08
10.20
1,595
+0.30(+3.03%)
Oct 14, 2019
9.900
9.900
9.900
16
+0.00(+0.00%)
Oct 11, 2019
9.810
9.900
9.720
9.900
3,166
+0.00(+0.00%)
Oct 10, 2019
10.05
10.05
9.600
9.900
932
-0.24(-2.37%)
Oct 09, 2019
10.14
10.14
10.14
10.14
411
+0.27(+2.74%)
Oct 08, 2019
9.810
9.870
9.570
9.870
2,178
-0.06(-0.60%)
Oct 07, 2019
9.900
9.930
9.900
9.930
328
+0.00(+0.00%)
Oct 04, 2019
10.53
10.53
9.930
9.930
433
-0.53(-5.04%)
Oct 03, 2019
10.68
10.68
10.28
10.46
366
+0.26(+2.58%)
Oct 02, 2019
11.10
11.10
9.870
10.19
4,702
-0.25(-2.36%)
Oct 01, 2019
11.40
11.40
10.35
10.44
3,219
-1.20(-10.31%)
Sep 30, 2019
10.05
11.64
10.05
11.64
6,739
+1.59(+15.82%)
Sep 27, 2019
10.29
10.29
9.868
10.05
966
-0.12(-1.18%)
Sep 26, 2019
10.02
10.17
9.960
10.17
2,484
+0.18(+1.80%)
Sep 25, 2019
9.870
9.990
9.750
9.990
2,303
+0.18(+1.83%)
Sep 24, 2019
10.20
10.20
9.450
9.810
2,856
-0.66(-6.30%)
Sep 23, 2019
9.420
10.47
9.270
10.47
3,380
+1.11(+11.86%)
Sep 20, 2019
9.338
9.420
9.296
9.360
2,400
-0.06(-0.64%)
Sep 19, 2019
9.300
9.450
9.300
9.420
2,995
+0.12(+1.29%)
Sep 18, 2019
9.210
9.300
9.120
9.300
7,787
+0.09(+0.98%)
Sep 17, 2019
9.150
9.420
9.150
9.210
4,370
+0.06(+0.66%)
Sep 16, 2019
9.210
9.240
9.060
9.150
598
+0.00(+0.00%)
Sep 13, 2019
9.480
9.540
8.910
9.150
3,466
+0.15(+1.67%)
Sep 12, 2019
9.090
9.480
9.000
9.000
6,472
-0.27(-2.91%)
Sep 11, 2019
8.700
9.330
8.700
9.270
1,403
+0.57(+6.55%)
Sep 10, 2019
8.473
9.090
8.473
8.700
4,088
+0.86(+10.98%)
Sep 09, 2019
9.060
9.270
7.839
7.839
7,166
-1.31(-14.33%)
Sep 06, 2019
9.090
9.330
9.060
9.150
2,133
+0.03(+0.33%)
Sep 05, 2019
8.820
9.210
8.820
9.120
7,068
+0.06(+0.66%)
Sep 04, 2019
8.907
9.270
8.849
9.060
7,814
+0.27(+3.07%)
Sep 03, 2019
9.210
9.240
8.760
8.790
8,507
+0.24(+2.81%)
Aug 30, 2019
9.210
9.450
8.550
8.550
1,233
-0.57(-6.25%)
Aug 29, 2019
9.150
9.420
9.060
9.120
4,639
-0.30(-3.18%)
Aug 28, 2019
9.180
9.450
9.000
9.420
7,900
+0.12(+1.29%)
Aug 27, 2019
8.730
9.300
8.730
9.300
11,264
+0.51(+5.80%)
Aug 26, 2019
9.150
9.150
8.490
8.790
6,350
-0.51(-5.48%)
Aug 23, 2019
8.370
9.300
8.370
9.300
5,400
+0.96(+11.51%)
Aug 22, 2019
8.490
8.520
8.100
8.340
5,440
+0.09(+1.09%)
Aug 21, 2019
8.010
8.543
7.613
8.250
13,871
+0.21(+2.61%)
Aug 20, 2019
7.500
8.430
7.464
8.040
13,428
+0.30(+3.88%)
Aug 19, 2019
7.500
7.800
7.050
7.740
15,991
+0.36(+4.88%)
Aug 16, 2019
9.060
9.060
6.540
7.380
14,500
-1.92(-20.65%)
Aug 15, 2019
8.640
9.300
7.290
9.300
31,595
+0.99(+11.91%)
Aug 14, 2019
8.070
8.310
7.770
8.310
8,687
+0.33(+4.14%)
Aug 13, 2019
7.800
8.340
7.710
7.980
1,831
+0.28(+3.61%)
Aug 12, 2019
7.710
7.740
7.410
7.702
8,673
-0.04(-0.49%)
Aug 09, 2019
7.590
7.830
7.530
7.740
700
-0.21(-2.64%)
Aug 08, 2019
7.860
8.250
7.860
7.950
2,215
-0.48(-5.69%)
Aug 07, 2019
7.800
8.430
7.548
8.430
8,487
+0.69(+8.91%)
Aug 06, 2019
8.820
8.820
7.740
7.740
8,237
-1.23(-13.71%)
Aug 05, 2019
8.850
9.240
8.670
8.970
1,287
+0.57(+6.79%)
Aug 02, 2019
8.340
8.430
8.219
8.400
4,533
+0.00(+0.00%)
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.