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
Herzfeld Caribbean
(NQ:
CUBA
)
2.500
+0.045 (+1.85%)
Streaming Delayed Price
Updated: 3:56 PM EDT, May 24, 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 (%)
Aug 31, 2020
1.939
1.949
1.914
1.914
38,210
-0.02(-1.29%)
Aug 28, 2020
1.929
1.954
1.922
1.939
37,011
+0.02(+1.17%)
Aug 27, 2020
1.869
1.919
1.869
1.917
24,031
+0.04(+2.27%)
Aug 26, 2020
1.914
1.939
1.874
1.874
65,446
-0.01(-0.53%)
Aug 25, 2020
1.944
1.944
1.879
1.884
37,503
-0.04(-2.33%)
Aug 24, 2020
1.889
1.944
1.869
1.929
32,058
+0.05(+2.66%)
Aug 21, 2020
1.894
1.907
1.864
1.879
27,208
-0.01(-0.53%)
Aug 20, 2020
1.889
1.894
1.889
1.889
16,025
+0.01(+0.27%)
Aug 19, 2020
1.884
1.964
1.879
1.884
104,235
+0.01(+0.80%)
Aug 18, 2020
1.884
1.884
1.857
1.869
17,419
-0.01(-0.80%)
Aug 17, 2020
1.889
1.889
1.859
1.884
18,980
-0.00(-0.26%)
Aug 14, 2020
1.854
1.894
1.844
1.889
31,209
+0.03(+1.89%)
Aug 13, 2020
1.859
1.872
1.842
1.854
40,194
+0.00(+0.27%)
Aug 12, 2020
1.864
1.879
1.849
1.849
27,410
+0.01(+0.82%)
Aug 11, 2020
1.854
1.884
1.834
1.834
95,658
+0.00(+0.27%)
Aug 10, 2020
1.844
1.889
1.829
1.829
130,449
-0.00(-0.27%)
Aug 07, 2020
1.804
1.839
1.789
1.834
34,210
+0.05(+2.80%)
Aug 06, 2020
1.794
1.809
1.782
1.784
24,903
-0.02(-0.91%)
Aug 05, 2020
1.789
1.801
1.754
1.801
37,307
+0.05(+2.93%)
Aug 04, 2020
1.774
1.774
1.747
1.749
71,690
-0.01(-0.85%)
Aug 03, 2020
1.764
1.789
1.739
1.764
43,793
+0.02(+1.44%)
Jul 31, 2020
1.762
1.762
1.704
1.739
130,041
-0.02(-1.42%)
Jul 30, 2020
1.764
1.779
1.736
1.764
53,140
-0.03(-1.67%)
Jul 29, 2020
1.754
1.814
1.754
1.794
63,162
+0.03(+1.99%)
Jul 28, 2020
1.779
1.794
1.759
1.759
60,167
-0.02(-1.40%)
Jul 27, 2020
1.827
1.827
1.779
1.784
70,568
-0.02(-1.03%)
Jul 24, 2020
1.789
1.831
1.789
1.803
11,803
-0.01(-0.36%)
Jul 23, 2020
1.858
1.859
1.754
1.809
67,357
-0.04(-1.95%)
Jul 22, 2020
1.849
1.862
1.834
1.845
13,268
-0.01(-0.49%)
Jul 21, 2020
1.829
1.869
1.829
1.854
60,337
+0.03(+1.92%)
Jul 20, 2020
1.824
1.839
1.819
1.819
20,434
-0.04(-2.15%)
Jul 17, 2020
1.839
1.859
1.817
1.859
11,203
+0.01(+0.79%)
Jul 16, 2020
1.859
1.859
1.834
1.845
18,859
-0.02(-1.31%)
Jul 15, 2020
1.844
1.874
1.819
1.869
70,778
+0.08(+4.47%)
Jul 14, 2020
1.804
1.829
1.789
1.789
5,393
-0.04(-2.45%)
Jul 13, 2020
1.834
1.834
1.794
1.834
9,563
+0.04(+2.40%)
Jul 10, 2020
1.709
1.791
1.709
1.791
37,611
+0.07(+4.18%)
Jul 09, 2020
1.829
1.829
1.669
1.719
52,970
-0.10(-5.49%)
Jul 08, 2020
1.819
1.854
1.799
1.819
41,431
+0.01(+0.28%)
Jul 07, 2020
1.864
1.869
1.814
1.814
31,025
-0.07(-3.71%)
Jul 06, 2020
1.844
1.904
1.834
1.884
17,019
+0.05(+2.72%)
Jul 02, 2020
1.849
1.879
1.834
1.834
40,412
-0.01(-0.54%)
Jul 01, 2020
1.839
1.894
1.824
1.844
85,503
-0.00(-0.27%)
Jun 30, 2020
1.869
1.869
1.814
1.849
58,104
-0.02(-1.07%)
Jun 29, 2020
1.859
1.894
1.842
1.869
55,405
+0.03(+1.77%)
Jun 26, 2020
1.879
1.879
1.804
1.837
66,221
-0.04(-2.00%)
Jun 25, 2020
1.824
1.874
1.824
1.874
23,941
+0.05(+3.02%)
Jun 24, 2020
1.879
1.884
1.799
1.819
55,825
-0.05(-2.93%)
Jun 23, 2020
1.919
1.919
1.817
1.874
92,683
-0.04(-2.34%)
Jun 22, 2020
1.944
1.944
1.874
1.919
59,192
-0.03(-1.37%)
Jun 19, 2020
1.925
1.946
1.898
1.946
19,606
-0.02(-1.19%)
Jun 18, 2020
1.934
1.990
1.874
1.969
101,088
+0.02(+1.16%)
Jun 17, 2020
1.990
2.014
1.947
1.947
171,473
-0.04(-2.17%)
Jun 16, 2020
1.976
2.125
1.952
1.990
233,631
+0.06(+2.98%)
Jun 15, 2020
1.870
1.942
1.702
1.932
81,769
+0.08(+4.15%)
Jun 12, 2020
1.899
1.923
1.851
1.855
20,179
+0.05(+2.66%)
Jun 11, 2020
1.952
1.956
1.639
1.807
91,719
-0.19(-9.58%)
Jun 10, 2020
2.043
2.048
1.937
1.999
50,832
-0.06(-2.84%)
Jun 09, 2020
2.149
2.149
2.009
2.057
139,327
-0.07(-3.39%)
Jun 08, 2020
2.057
2.269
2.057
2.129
42,136
+0.08(+3.75%)
Jun 05, 2020
2.072
2.141
2.053
2.053
64,491
+0.03(+1.67%)
Jun 04, 2020
2.024
2.038
1.995
2.019
37,821
+0.00(+0.24%)
Jun 03, 2020
1.961
2.072
1.961
2.014
66,114
+0.03(+1.45%)
Jun 02, 2020
1.990
2.043
1.952
1.985
40,351
+0.02(+0.98%)
Jun 01, 2020
1.923
1.966
1.908
1.966
22,838
+0.06(+3.02%)
May 29, 2020
1.903
1.908
1.867
1.908
14,770
+0.01(+0.51%)
May 28, 2020
1.875
1.985
1.841
1.899
82,393
+0.03(+1.80%)
May 27, 2020
1.846
1.903
1.807
1.865
71,977
+0.09(+4.86%)
May 26, 2020
1.855
1.887
1.759
1.779
50,178
+0.02(+1.09%)
May 22, 2020
1.817
1.834
1.759
1.759
34,534
-0.04(-2.14%)
May 21, 2020
1.774
1.798
1.754
1.798
9,894
+0.02(+1.36%)
May 20, 2020
1.750
1.779
1.750
1.774
14,184
+0.05(+3.07%)
May 19, 2020
1.740
1.761
1.706
1.721
14,808
-0.06(-3.24%)
May 18, 2020
1.687
1.788
1.682
1.779
66,950
+0.15(+9.47%)
May 15, 2020
1.596
1.644
1.596
1.625
16,643
+0.01(+0.90%)
May 14, 2020
1.706
1.706
1.553
1.610
47,129
-0.17(-9.65%)
May 13, 2020
1.721
1.783
1.658
1.782
26,308
-0.01(-0.32%)
May 12, 2020
1.735
1.788
1.687
1.788
10,686
+0.04(+2.48%)
May 11, 2020
1.762
1.767
1.733
1.745
14,639
+0.01(+0.83%)
May 08, 2020
1.764
1.765
1.702
1.730
56,586
-0.00(-0.28%)
May 07, 2020
1.735
1.752
1.687
1.735
23,321
+0.02(+1.12%)
May 06, 2020
1.779
1.839
1.716
1.716
55,153
+0.00(+0.00%)
May 05, 2020
1.742
1.751
1.702
1.716
18,419
-0.00(-0.28%)
May 04, 2020
1.712
1.743
1.699
1.721
4,081
-0.01(-0.56%)
May 01, 2020
1.779
1.879
1.730
1.730
14,770
-0.09(-4.76%)
Apr 30, 2020
1.774
1.875
1.774
1.817
26,135
+0.04(+2.44%)
Apr 29, 2020
1.730
1.807
1.678
1.774
28,457
+0.17(+10.81%)
Apr 28, 2020
1.726
1.726
1.591
1.601
46,454
-0.11(-6.20%)
Apr 27, 2020
1.745
1.745
1.668
1.706
27,627
+0.05(+3.20%)
Apr 24, 2020
1.706
1.710
1.591
1.654
6,865
-0.04(-2.41%)
Apr 23, 2020
1.586
1.723
1.586
1.694
13,414
+0.11(+6.82%)
Apr 22, 2020
1.577
1.591
1.577
1.586
3,917
-0.04(-2.47%)
Apr 21, 2020
1.586
1.626
1.553
1.626
38,524
-0.00(-0.19%)
Apr 20, 2020
1.678
1.678
1.586
1.630
25,921
-0.08(-4.51%)
Apr 17, 2020
1.711
1.718
1.630
1.706
22,676
+0.05(+3.20%)
Apr 16, 2020
1.649
1.658
1.639
1.654
6,775
-0.03(-1.71%)
Apr 15, 2020
1.706
1.706
1.591
1.682
44,095
-0.07(-3.85%)
Apr 14, 2020
1.673
1.759
1.673
1.750
9,773
+0.07(+4.00%)
Apr 13, 2020
1.774
1.774
1.658
1.682
41,532
-0.09(-4.89%)
Apr 09, 2020
1.697
1.831
1.697
1.769
60,955
+0.07(+4.25%)
Apr 08, 2020
1.673
1.706
1.591
1.697
86,188
+0.02(+1.15%)
Apr 07, 2020
1.596
1.687
1.567
1.678
167,173
+0.13(+8.39%)
Apr 06, 2020
1.509
1.586
1.471
1.548
89,608
+0.15(+10.65%)
Apr 03, 2020
1.577
1.581
1.351
1.399
54,506
-0.18(-11.55%)
Apr 02, 2020
1.634
1.634
1.546
1.581
14,708
-0.09(-5.46%)
Apr 01, 2020
1.668
1.779
1.548
1.673
166,268
+0.00(+0.14%)
Mar 31, 2020
1.678
1.759
1.525
1.670
98,843
-0.01(-0.43%)
Mar 30, 2020
1.581
1.855
1.471
1.678
56,422
+0.07(+4.18%)
Mar 27, 2020
1.745
1.745
1.572
1.610
49,929
-0.09(-5.10%)
Mar 26, 2020
1.682
1.730
1.682
1.697
104,815
+0.03(+1.73%)
Mar 25, 2020
1.557
1.774
1.519
1.668
313,022
+0.18(+11.94%)
Mar 24, 2020
1.327
1.567
1.327
1.490
230,710
+0.21(+16.10%)
Mar 23, 2020
1.259
1.312
1.058
1.283
136,537
-0.09(-6.32%)
Mar 20, 2020
1.341
1.495
1.341
1.370
93,409
+0.02(+1.77%)
Mar 19, 2020
1.389
1.394
1.206
1.346
231,417
+0.09(+7.07%)
Mar 18, 2020
1.535
1.535
1.257
1.257
68,202
-0.31(-19.83%)
Mar 17, 2020
1.686
1.742
1.567
1.568
118,704
+0.05(+3.35%)
Mar 16, 2020
1.630
1.881
1.517
1.517
144,856
-0.26(-14.63%)
Mar 13, 2020
1.795
1.799
1.517
1.777
145,788
+0.01(+0.49%)
Mar 12, 2020
1.760
1.842
1.734
1.769
72,629
-0.18(-9.33%)
Mar 11, 2020
2.059
2.134
1.951
1.951
95,985
-0.15(-7.22%)
Mar 10, 2020
2.102
2.102
2.016
2.102
32,943
+0.07(+3.41%)
Mar 09, 2020
2.168
2.168
1.821
2.033
91,708
-0.26(-11.51%)
Mar 06, 2020
2.289
2.306
2.194
2.298
76,354
-0.02(-0.93%)
Mar 05, 2020
2.384
2.396
2.302
2.319
215,329
-0.11(-4.46%)
Mar 04, 2020
2.380
2.436
2.289
2.428
95,507
+0.09(+3.70%)
Mar 03, 2020
2.449
2.469
2.311
2.341
334,380
-0.10(-3.91%)
Mar 02, 2020
2.345
2.501
2.341
2.436
29,568
+0.09(+3.72%)
Feb 28, 2020
2.415
2.445
2.298
2.349
50,749
-0.14(-5.44%)
Feb 27, 2020
2.579
2.579
2.480
2.484
46,560
-0.16(-6.13%)
Feb 26, 2020
2.653
2.718
2.640
2.646
22,500
+0.00(+0.07%)
Feb 25, 2020
2.735
2.735
2.622
2.644
28,444
-0.08(-3.02%)
Feb 24, 2020
2.766
2.792
2.718
2.727
53,658
-0.07(-2.63%)
Feb 21, 2020
2.852
2.852
2.796
2.800
30,218
-0.03(-0.99%)
Feb 20, 2020
2.826
2.850
2.800
2.828
24,994
-0.02(-0.84%)
Feb 19, 2020
2.800
2.930
2.800
2.852
52,500
+0.04(+1.54%)
Feb 18, 2020
2.818
2.859
2.809
2.809
27,063
+0.00(+0.15%)
Feb 14, 2020
2.818
2.818
2.792
2.805
39,446
+0.00(+0.15%)
Feb 13, 2020
2.839
2.880
2.800
2.800
33,210
-0.01(-0.31%)
Feb 12, 2020
2.839
2.861
2.774
2.809
50,454
-0.01(-0.31%)
Feb 11, 2020
2.800
2.877
2.796
2.818
48,200
+0.00(+0.15%)
Feb 10, 2020
2.800
2.832
2.792
2.813
39,104
-0.01(-0.46%)
Feb 07, 2020
2.865
2.865
2.807
2.826
25,836
-0.04(-1.36%)
Feb 06, 2020
2.870
2.887
2.865
2.865
37,173
-0.00(-0.15%)
Feb 05, 2020
2.900
2.900
2.857
2.870
37,226
+0.02(+0.61%)
Feb 04, 2020
2.878
2.878
2.835
2.852
77,247
-0.03(-1.20%)
Feb 03, 2020
2.796
2.887
2.792
2.887
32,498
+0.11(+3.90%)
Jan 31, 2020
2.883
2.883
2.779
2.779
68,050
-0.10(-3.61%)
Jan 30, 2020
2.865
2.883
2.842
2.883
21,100
+0.01(+0.38%)
Jan 29, 2020
2.896
2.922
2.856
2.872
23,346
-0.03(-1.12%)
Jan 28, 2020
2.839
2.904
2.784
2.904
91,244
+0.06(+2.03%)
Jan 27, 2020
2.848
2.848
2.818
2.847
14,765
-0.03(-1.12%)
Jan 24, 2020
2.874
2.904
2.874
2.879
168,856
-0.01(-0.47%)
Jan 23, 2020
2.888
2.907
2.861
2.893
20,832
-0.02(-0.85%)
Jan 22, 2020
2.911
2.917
2.904
2.917
81,187
+0.00(+0.00%)
Jan 21, 2020
2.943
2.943
2.902
2.917
100,954
-0.03(-1.03%)
Jan 17, 2020
2.952
2.952
2.900
2.948
12,918
+0.00(+0.15%)
Jan 16, 2020
2.948
2.952
2.926
2.943
32,211
-0.00(-0.11%)
Jan 15, 2020
2.933
2.948
2.933
2.947
5,769
+0.03(+0.87%)
Jan 14, 2020
2.961
2.961
2.916
2.921
9,344
-0.00(-0.16%)
Jan 13, 2020
2.930
2.933
2.892
2.926
16,906
-0.02(-0.52%)
Jan 10, 2020
2.904
2.946
2.903
2.941
5,997
-0.00(-0.07%)
Jan 09, 2020
2.943
2.982
2.922
2.943
22,096
-0.03(-0.88%)
Jan 08, 2020
2.913
3.030
2.883
2.970
54,670
+0.09(+3.10%)
Jan 07, 2020
2.886
2.887
2.878
2.880
11,741
-0.00(-0.10%)
Jan 06, 2020
2.887
2.911
2.878
2.883
8,313
-0.03(-1.03%)
Jan 03, 2020
2.870
2.913
2.870
2.913
13,379
-0.03(-0.88%)
Jan 02, 2020
2.961
3.100
2.926
2.939
111,719
+0.07(+2.42%)
Dec 31, 2019
2.883
2.887
2.853
2.870
588,922
-0.02(-0.60%)
Dec 30, 2019
2.913
2.913
2.876
2.887
46,802
+0.01(+0.45%)
Dec 27, 2019
2.891
2.970
2.859
2.874
71,049
+0.00(+0.14%)
Dec 26, 2019
2.865
2.891
2.861
2.870
213,204
+0.03(+1.08%)
Dec 24, 2019
2.857
2.861
2.839
2.839
57,669
-0.02(-0.76%)
Dec 23, 2019
2.844
2.904
2.844
2.861
25,812
+0.02(+0.76%)
Dec 20, 2019
2.822
2.857
2.817
2.840
47,058
+0.01(+0.46%)
Dec 19, 2019
2.696
2.858
2.696
2.827
203,068
-0.16(-5.50%)
Dec 18, 2019
2.965
3.012
2.946
2.991
41,766
+0.04(+1.32%)
Dec 17, 2019
2.917
2.964
2.917
2.952
23,365
+0.01(+0.43%)
Dec 16, 2019
2.935
2.943
2.913
2.940
19,065
+0.02(+0.61%)
Dec 13, 2019
2.970
2.970
2.912
2.922
36,216
-0.05(-1.61%)
Dec 12, 2019
2.952
2.970
2.927
2.970
10,440
+0.01(+0.22%)
Dec 11, 2019
2.948
2.986
2.926
2.963
11,739
+0.01(+0.48%)
Dec 10, 2019
2.939
2.952
2.939
2.949
65,113
+0.01(+0.45%)
Dec 09, 2019
2.930
2.948
2.915
2.936
46,368
+0.02(+0.77%)
Dec 06, 2019
2.887
2.935
2.883
2.913
39,446
+0.01(+0.46%)
Dec 05, 2019
2.917
2.917
2.900
2.900
4,438
+0.03(+0.89%)
Dec 04, 2019
2.883
2.883
2.861
2.874
9,372
+0.03(+1.22%)
Dec 03, 2019
2.857
2.857
2.774
2.839
22,998
-0.04(-1.49%)
Dec 02, 2019
2.870
2.891
2.831
2.882
29,376
-0.02(-0.61%)
Nov 29, 2019
2.900
2.900
2.900
242
+0.00(+0.00%)
Nov 27, 2019
2.878
2.900
2.857
2.900
10,380
+0.03(+0.90%)
Nov 26, 2019
2.904
2.904
2.870
2.874
14,117
-0.01(-0.30%)
Nov 25, 2019
2.865
2.894
2.865
2.883
15,813
+0.02(+0.53%)
Nov 22, 2019
2.868
2.868
2.868
2.868
1,153
+0.00(+0.15%)
Nov 21, 2019
2.883
2.883
2.848
2.863
4,009
-0.03(-1.12%)
Nov 20, 2019
2.926
2.926
2.889
2.896
8,207
-0.03(-0.89%)
Nov 19, 2019
2.930
2.930
2.904
2.922
10,943
-0.01(-0.30%)
Nov 18, 2019
2.926
2.932
2.866
2.930
22,624
+0.01(+0.18%)
Nov 15, 2019
2.917
2.930
2.903
2.925
10,611
-0.00(-0.03%)
Nov 14, 2019
2.926
2.930
2.913
2.926
35,736
+0.03(+0.98%)
Nov 13, 2019
2.917
2.917
2.887
2.898
13,637
-0.02(-0.82%)
Nov 12, 2019
2.917
2.926
2.891
2.922
71,939
+0.03(+1.20%)
Nov 11, 2019
2.874
2.904
2.861
2.887
18,703
+0.00(+0.15%)
Nov 08, 2019
2.891
2.896
2.878
2.883
41,291
-0.02(-0.75%)
Nov 07, 2019
2.909
2.912
2.902
2.904
48,608
+0.00(+0.15%)
Nov 06, 2019
2.887
2.922
2.878
2.900
12,184
+0.00(+0.15%)
Nov 05, 2019
2.909
2.917
2.865
2.896
22,671
-0.02(-0.60%)
Nov 04, 2019
2.887
2.913
2.861
2.913
21,891
+0.05(+1.82%)
Nov 01, 2019
2.818
2.861
2.818
2.861
43,598
+0.06(+2.01%)
Oct 31, 2019
2.819
2.819
2.785
2.805
131,279
-0.02(-0.77%)
Oct 30, 2019
2.848
2.850
2.826
2.826
3,231
-0.01(-0.46%)
Oct 29, 2019
2.818
2.844
2.740
2.839
178,833
+0.02(+0.77%)
Oct 28, 2019
2.878
2.878
2.813
2.818
69,628
-0.03(-0.95%)
Oct 25, 2019
2.830
2.845
2.818
2.845
8,535
+0.03(+0.96%)
Oct 24, 2019
2.846
2.846
2.805
2.818
65,960
-0.00(-0.15%)
Oct 23, 2019
2.805
2.830
2.803
2.822
53,005
+0.00(+0.00%)
Oct 22, 2019
2.822
2.842
2.818
2.822
7,732
+0.00(+0.15%)
Oct 21, 2019
2.770
2.818
2.770
2.818
23,889
+0.05(+1.88%)
Oct 18, 2019
2.757
2.777
2.749
2.766
30,910
+0.02(+0.63%)
Oct 17, 2019
2.779
2.779
2.744
2.748
15,824
+0.01(+0.48%)
Oct 16, 2019
2.688
2.757
2.688
2.735
3,224
-0.01(-0.32%)
Oct 15, 2019
2.753
2.785
2.740
2.744
6,191
+0.03(+1.12%)
Oct 14, 2019
2.757
2.757
2.709
2.714
8,225
-0.07(-2.34%)
Oct 11, 2019
2.753
2.779
2.746
2.779
10,149
+0.04(+1.42%)
Oct 10, 2019
2.744
2.748
2.701
2.740
10,936
+0.03(+1.12%)
Oct 09, 2019
2.688
2.739
2.688
2.709
29,840
+0.00(+0.16%)
Oct 08, 2019
2.680
2.708
2.680
2.705
4,638
-0.01(-0.48%)
Oct 07, 2019
2.713
2.727
2.705
2.718
14,500
+0.01(+0.32%)
Oct 04, 2019
2.684
2.727
2.676
2.709
13,610
+0.04(+1.46%)
Oct 03, 2019
2.701
2.701
2.666
2.670
4,781
-0.06(-2.07%)
Oct 02, 2019
2.714
2.774
2.605
2.727
167,301
+0.03(+1.29%)
Oct 01, 2019
2.774
2.775
2.692
2.692
44,269
-0.07(-2.36%)
Sep 30, 2019
2.766
2.799
2.731
2.757
37,339
+0.01(+0.47%)
Sep 27, 2019
2.800
2.805
2.705
2.744
15,686
-0.07(-2.54%)
Sep 26, 2019
2.770
2.885
2.744
2.816
36,758
+0.05(+1.79%)
Sep 25, 2019
2.718
2.774
2.718
2.766
2,954
+0.03(+1.28%)
Sep 24, 2019
2.714
2.731
2.709
2.731
9,725
-0.00(-0.06%)
Sep 23, 2019
2.740
2.753
2.731
2.733
14,537
-0.03(-1.03%)
Sep 20, 2019
2.774
2.774
2.744
2.761
2,537
-0.01(-0.48%)
Sep 19, 2019
2.774
2.814
2.735
2.774
31,196
-0.14(-4.90%)
Sep 18, 2019
2.861
2.948
2.861
2.917
101,122
+0.03(+1.14%)
Sep 17, 2019
2.852
2.885
2.846
2.885
10,043
+0.01(+0.21%)
Sep 16, 2019
2.870
2.896
2.844
2.878
107,745
-0.03(-0.90%)
Sep 13, 2019
2.796
2.904
2.796
2.904
46,366
+0.09(+3.24%)
Sep 12, 2019
2.787
2.818
2.787
2.813
19,314
+0.02(+0.62%)
Sep 11, 2019
2.774
2.796
2.774
2.796
55,625
+0.02(+0.62%)
Sep 10, 2019
2.727
2.792
2.666
2.779
29,681
+0.02(+0.79%)
Sep 09, 2019
2.748
2.770
2.722
2.757
6,027
+0.00(+0.00%)
Sep 06, 2019
2.774
2.774
2.739
2.757
12,687
-0.01(-0.47%)
Sep 05, 2019
2.753
2.770
2.740
2.770
53,547
+0.03(+1.11%)
Sep 04, 2019
2.718
2.744
2.718
2.740
21,967
+0.03(+1.12%)
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.