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
Dividend Growth Split Corp
(TSX:
DGS
)
6.090
+0.020 (+0.33%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 10, 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
3.420
3.420
3.330
3.360
14,607
-0.06(-1.75%)
Aug 28, 2020
3.510
3.510
3.400
3.420
28,779
-0.10(-2.84%)
Aug 27, 2020
3.460
3.580
3.460
3.520
65,733
+0.07(+2.03%)
Aug 26, 2020
3.350
3.450
3.350
3.450
68,253
+0.08(+2.37%)
Aug 25, 2020
3.410
3.420
3.320
3.370
92,405
-0.08(-2.32%)
Aug 24, 2020
3.280
3.450
3.280
3.450
83,438
+0.20(+6.15%)
Aug 21, 2020
3.250
3.250
3.250
3.250
4,300
-0.03(-0.91%)
Aug 20, 2020
3.260
3.360
3.130
3.280
82,370
+0.00(+0.00%)
Aug 19, 2020
3.380
3.380
3.280
3.280
36,601
+0.00(+0.00%)
Aug 18, 2020
3.420
3.430
3.260
3.280
43,821
-0.10(-2.96%)
Aug 17, 2020
3.370
3.420
3.350
3.380
51,259
+0.03(+0.90%)
Aug 14, 2020
3.480
3.530
3.340
3.350
49,208
-0.10(-2.90%)
Aug 13, 2020
3.660
3.740
3.450
3.450
76,014
-0.17(-4.70%)
Aug 12, 2020
3.520
3.660
3.520
3.620
37,476
+0.12(+3.43%)
Aug 11, 2020
3.450
3.620
3.450
3.500
84,440
+0.06(+1.74%)
Aug 10, 2020
3.320
3.450
3.320
3.440
60,672
+0.13(+3.93%)
Aug 07, 2020
3.240
3.320
3.220
3.310
89,364
+0.09(+2.80%)
Aug 06, 2020
3.130
3.250
3.130
3.220
105,817
+0.09(+2.88%)
Aug 05, 2020
3.090
3.170
3.060
3.130
160,093
+0.05(+1.62%)
Aug 04, 2020
3.030
3.120
3.030
3.080
45,325
+0.02(+0.65%)
Jul 31, 2020
3.060
3.060
3.060
0
-0.08(-2.55%)
Jul 30, 2020
3.090
3.140
3.030
3.140
63,165
-0.03(-0.95%)
Jul 29, 2020
3.000
3.200
3.000
3.170
35,223
+0.14(+4.62%)
Jul 28, 2020
3.040
3.050
2.970
3.030
29,307
-0.03(-0.98%)
Jul 27, 2020
3.010
3.090
3.010
3.060
14,569
-0.05(-1.61%)
Jul 24, 2020
3.110
3.120
3.030
3.110
22,155
-0.02(-0.64%)
Jul 23, 2020
3.200
3.200
3.120
3.130
18,282
-0.09(-2.80%)
Jul 22, 2020
3.230
3.230
3.200
3.220
12,805
-0.04(-1.23%)
Jul 21, 2020
3.170
3.290
3.170
3.260
53,495
+0.09(+2.84%)
Jul 20, 2020
3.200
3.230
3.160
3.170
40,869
-0.01(-0.31%)
Jul 17, 2020
3.140
3.200
3.130
3.180
27,727
+0.03(+0.95%)
Jul 16, 2020
3.040
3.170
3.040
3.150
13,717
+0.05(+1.61%)
Jul 15, 2020
3.000
3.200
2.990
3.100
178,454
+0.11(+3.68%)
Jul 14, 2020
2.920
2.990
2.910
2.990
30,347
+0.04(+1.36%)
Jul 13, 2020
2.850
2.950
2.830
2.950
37,014
+0.12(+4.24%)
Jul 10, 2020
2.730
2.900
2.730
2.830
18,150
+0.08(+2.91%)
Jul 09, 2020
2.800
2.830
2.720
2.750
70,790
-0.11(-3.85%)
Jul 08, 2020
2.960
2.960
2.850
2.860
9,188
+0.00(+0.00%)
Jul 07, 2020
2.970
2.970
2.860
2.860
49,385
-0.14(-4.67%)
Jul 06, 2020
3.000
3.000
2.920
3.000
86,396
+0.00(+0.00%)
Jul 03, 2020
2.980
3.000
2.980
3.000
63,616
+0.05(+1.69%)
Jul 02, 2020
2.900
3.030
2.900
2.950
162,418
-0.03(-1.01%)
Jun 30, 2020
2.980
2.980
2.980
0
+0.02(+0.68%)
Jun 29, 2020
2.970
3.000
2.940
2.960
11,251
+0.02(+0.68%)
Jun 26, 2020
3.000
3.010
2.920
2.940
104,343
-0.12(-3.92%)
Jun 25, 2020
3.020
3.080
3.010
3.060
82,355
-0.02(-0.65%)
Jun 24, 2020
3.150
3.150
3.010
3.080
57,859
-0.07(-2.22%)
Jun 23, 2020
3.210
3.280
3.140
3.150
208,323
-0.07(-2.17%)
Jun 22, 2020
3.240
3.270
3.210
3.220
34,835
-0.03(-0.92%)
Jun 19, 2020
3.380
3.380
3.210
3.250
23,517
-0.05(-1.52%)
Jun 18, 2020
3.300
3.330
3.300
3.300
8,477
-0.03(-0.90%)
Jun 17, 2020
3.410
3.410
3.290
3.330
17,417
+0.00(+0.00%)
Jun 16, 2020
3.460
3.520
3.290
3.330
80,620
-0.01(-0.30%)
Jun 15, 2020
3.210
3.390
3.200
3.340
74,989
-0.08(-2.34%)
Jun 12, 2020
3.400
3.430
3.310
3.420
62,097
+0.12(+3.64%)
Jun 11, 2020
3.340
3.340
3.170
3.300
56,907
-0.26(-7.30%)
Jun 10, 2020
3.680
3.680
3.560
3.560
84,960
-0.15(-4.04%)
Jun 09, 2020
3.790
3.790
3.600
3.710
93,212
-0.07(-1.85%)
Jun 08, 2020
3.760
3.850
3.750
3.780
84,002
+0.09(+2.44%)
Jun 05, 2020
3.500
3.850
3.500
3.690
128,252
+0.25(+7.27%)
Jun 04, 2020
3.360
3.450
3.350
3.440
96,171
-0.01(-0.29%)
Jun 03, 2020
3.330
3.460
3.330
3.450
90,026
+0.16(+4.86%)
Jun 02, 2020
3.290
3.320
3.250
3.290
45,279
+0.04(+1.23%)
Jun 01, 2020
3.190
3.280
3.180
3.250
27,653
+0.12(+3.83%)
May 29, 2020
3.200
3.200
3.090
3.130
40,882
-0.10(-3.10%)
May 28, 2020
3.270
3.270
3.180
3.230
40,829
+0.00(+0.00%)
May 27, 2020
3.270
3.280
3.200
3.230
98,374
+0.01(+0.31%)
May 26, 2020
3.120
3.230
3.110
3.220
37,142
+0.15(+4.89%)
May 25, 2020
3.070
3.100
3.070
3.070
19,730
+0.01(+0.33%)
May 22, 2020
3.100
3.100
3.040
3.060
17,922
-0.04(-1.29%)
May 21, 2020
3.160
3.160
3.060
3.100
46,311
-0.02(-0.64%)
May 20, 2020
3.170
3.220
3.120
3.120
24,963
+0.00(+0.00%)
May 19, 2020
3.220
3.260
3.120
3.120
39,270
+0.06(+1.96%)
May 15, 2020
3.060
3.060
3.060
0
-0.07(-2.24%)
May 14, 2020
3.150
3.170
3.070
3.130
140,996
-0.03(-0.95%)
May 13, 2020
3.270
3.270
3.150
3.160
105,432
-0.10(-3.07%)
May 12, 2020
3.310
3.310
3.250
3.260
58,726
-0.05(-1.51%)
May 11, 2020
3.290
3.310
3.250
3.310
62,319
+0.01(+0.30%)
May 08, 2020
3.280
3.300
3.260
3.300
30,992
+0.04(+1.23%)
May 07, 2020
3.290
3.310
3.230
3.260
27,313
-0.01(-0.31%)
May 06, 2020
3.330
3.340
3.240
3.270
40,457
-0.03(-0.91%)
May 05, 2020
3.290
3.370
3.260
3.300
43,764
+0.03(+0.92%)
May 04, 2020
3.240
3.270
3.160
3.270
66,490
-0.01(-0.30%)
May 01, 2020
3.250
3.280
3.180
3.280
42,663
-0.03(-0.91%)
Apr 30, 2020
3.520
3.520
3.280
3.310
97,457
-0.17(-4.89%)
Apr 29, 2020
3.340
3.510
3.340
3.480
176,846
+0.17(+5.14%)
Apr 28, 2020
3.330
3.380
3.300
3.310
103,828
+0.08(+2.48%)
Apr 27, 2020
3.230
3.360
3.200
3.230
94,022
+0.02(+0.62%)
Apr 24, 2020
3.200
3.220
3.170
3.210
20,402
-0.04(-1.23%)
Apr 23, 2020
3.210
3.270
3.100
3.250
79,583
+0.08(+2.52%)
Apr 22, 2020
3.250
3.270
3.150
3.170
119,568
-0.03(-0.94%)
Apr 21, 2020
3.250
3.310
3.200
3.200
97,775
-0.16(-4.76%)
Apr 20, 2020
3.280
3.440
3.250
3.360
66,380
-0.02(-0.59%)
Apr 17, 2020
3.370
3.380
3.300
3.380
57,883
+0.13(+4.00%)
Apr 16, 2020
3.300
3.300
3.160
3.250
46,466
-0.05(-1.52%)
Apr 15, 2020
3.210
3.330
3.100
3.300
74,213
+0.00(+0.00%)
Apr 14, 2020
3.390
3.450
3.260
3.300
61,067
+0.01(+0.30%)
Apr 13, 2020
3.450
3.450
3.180
3.290
65,851
-0.05(-1.50%)
Apr 09, 2020
3.340
3.340
3.340
0
+0.10(+3.09%)
Apr 08, 2020
3.200
3.250
3.070
3.240
89,538
+0.06(+1.89%)
Apr 07, 2020
3.130
3.280
3.100
3.180
188,997
+0.19(+6.35%)
Apr 06, 2020
3.030
3.120
2.930
2.990
134,725
+0.12(+4.18%)
Apr 03, 2020
2.870
2.900
2.830
2.870
37,019
-0.05(-1.71%)
Apr 02, 2020
3.040
3.040
2.880
2.920
40,191
+0.00(+0.00%)
Apr 01, 2020
2.860
3.040
2.800
2.920
57,773
-0.03(-1.02%)
Mar 31, 2020
3.000
3.300
2.860
2.950
155,684
+0.00(+0.00%)
Mar 30, 2020
2.970
3.040
2.650
2.950
120,474
+0.03(+1.03%)
Mar 27, 2020
3.090
3.090
2.810
2.920
148,285
-0.30(-9.32%)
Mar 26, 2020
3.020
3.440
3.010
3.220
254,122
+0.15(+4.89%)
Mar 25, 2020
2.740
3.250
2.690
3.070
419,885
+0.40(+14.98%)
Mar 24, 2020
2.700
2.750
2.550
2.670
113,597
+0.18(+7.23%)
Mar 23, 2020
2.750
2.750
2.450
2.490
389,482
-0.26(-9.45%)
Mar 20, 2020
2.940
3.080
2.750
2.750
368,529
-0.03(-1.08%)
Mar 19, 2020
2.840
2.900
2.690
2.780
197,571
-0.06(-2.11%)
Mar 18, 2020
2.900
2.910
2.700
2.840
239,435
-0.18(-5.96%)
Mar 17, 2020
2.900
3.050
2.760
3.020
152,696
+0.22(+7.86%)
Mar 16, 2020
2.960
3.130
2.700
2.800
492,235
-0.53(-15.92%)
Mar 13, 2020
3.500
3.500
3.050
3.330
324,101
+0.37(+12.50%)
Mar 12, 2020
3.380
3.480
2.960
2.960
580,516
-0.86(-22.51%)
Mar 11, 2020
4.130
4.130
3.750
3.820
144,663
-0.35(-8.39%)
Mar 10, 2020
4.440
4.440
4.000
4.170
194,405
+0.20(+5.04%)
Mar 09, 2020
3.800
4.320
3.500
3.970
240,450
-0.66(-14.25%)
Mar 06, 2020
4.570
4.700
4.500
4.630
201,748
-0.22(-4.54%)
Mar 05, 2020
4.940
5.060
4.800
4.850
169,735
-0.24(-4.72%)
Mar 04, 2020
5.020
5.150
5.020
5.090
115,450
+0.15(+3.04%)
Mar 03, 2020
5.090
5.190
4.860
4.940
213,944
+0.05(+1.02%)
Mar 02, 2020
4.520
5.240
4.520
4.890
411,380
+0.30(+6.54%)
Feb 28, 2020
4.610
4.670
4.160
4.590
522,680
-0.41(-8.20%)
Feb 27, 2020
5.320
5.320
4.620
5.000
334,212
-0.50(-9.09%)
Feb 26, 2020
5.300
5.600
5.300
5.500
217,413
+0.10(+1.85%)
Feb 25, 2020
5.760
5.830
5.360
5.400
470,119
-0.36(-6.25%)
Feb 24, 2020
5.880
5.980
5.500
5.760
323,101
-0.26(-4.32%)
Feb 21, 2020
6.140
6.150
6.010
6.020
122,889
-0.06(-0.99%)
Feb 20, 2020
6.100
6.190
6.000
6.080
107,869
-0.02(-0.33%)
Feb 19, 2020
5.960
6.140
5.950
6.100
216,700
+0.15(+2.52%)
Feb 18, 2020
5.950
5.950
5.900
5.950
81,944
+0.00(+0.00%)
Feb 14, 2020
5.950
5.950
5.950
0
+0.07(+1.19%)
Feb 13, 2020
5.870
5.880
5.830
5.880
36,476
+0.00(+0.00%)
Feb 12, 2020
5.870
5.880
5.830
5.880
89,498
+0.04(+0.68%)
Feb 11, 2020
5.820
5.840
5.810
5.840
43,277
+0.03(+0.52%)
Feb 10, 2020
5.760
5.810
5.730
5.810
62,196
+0.06(+1.04%)
Feb 07, 2020
5.800
5.810
5.700
5.750
61,560
-0.06(-1.03%)
Feb 06, 2020
5.740
5.830
5.700
5.810
108,287
+0.08(+1.40%)
Feb 05, 2020
5.680
5.770
5.680
5.730
169,118
+0.11(+1.96%)
Feb 04, 2020
5.630
5.780
5.610
5.620
107,664
+0.12(+2.18%)
Feb 03, 2020
5.400
5.600
5.350
5.500
126,811
+0.10(+1.85%)
Jan 31, 2020
5.640
5.640
5.310
5.400
208,985
-0.27(-4.76%)
Jan 30, 2020
5.680
5.730
5.580
5.670
66,474
-0.14(-2.41%)
Jan 29, 2020
5.790
5.830
5.790
5.810
59,813
+0.00(+0.00%)
Jan 28, 2020
5.740
5.830
5.730
5.810
127,012
+0.13(+2.29%)
Jan 27, 2020
5.670
5.690
5.520
5.680
156,607
-0.10(-1.73%)
Jan 24, 2020
5.780
5.840
5.750
5.780
158,079
+0.01(+0.17%)
Jan 23, 2020
5.720
5.780
5.680
5.770
34,937
+0.01(+0.17%)
Jan 22, 2020
5.680
5.820
5.680
5.760
103,608
+0.11(+1.95%)
Jan 21, 2020
5.840
5.850
5.550
5.650
141,753
-0.17(-2.92%)
Jan 20, 2020
5.780
5.840
5.770
5.820
124,846
+0.06(+1.04%)
Jan 17, 2020
5.650
5.790
5.650
5.760
97,249
+0.07(+1.23%)
Jan 16, 2020
5.450
5.700
5.450
5.690
202,146
+0.24(+4.40%)
Jan 15, 2020
5.430
5.540
5.390
5.450
89,000
+0.01(+0.18%)
Jan 14, 2020
5.410
5.450
5.380
5.440
47,253
+0.03(+0.55%)
Jan 13, 2020
5.390
5.440
5.390
5.410
65,956
+0.04(+0.74%)
Jan 10, 2020
5.340
5.370
5.320
5.370
26,747
+0.01(+0.19%)
Jan 09, 2020
5.310
5.380
5.310
5.360
75,375
+0.05(+0.94%)
Jan 08, 2020
5.220
5.360
5.220
5.310
133,785
+0.05(+0.95%)
Jan 07, 2020
5.200
5.280
5.200
5.260
42,647
+0.06(+1.15%)
Jan 06, 2020
5.110
5.220
5.070
5.200
101,046
+0.03(+0.58%)
Jan 03, 2020
5.200
5.200
5.120
5.170
59,190
-0.06(-1.15%)
Jan 02, 2020
5.320
5.320
5.200
5.230
96,257
-0.04(-0.76%)
Dec 31, 2019
5.270
5.270
5.270
0
-0.04(-0.75%)
Dec 30, 2019
5.330
5.360
5.280
5.310
72,366
-0.06(-1.12%)
Dec 27, 2019
5.340
5.370
5.330
5.370
106,169
+0.04(+0.75%)
Dec 24, 2019
5.330
5.330
5.330
0
+0.00(+0.00%)
Dec 23, 2019
5.330
5.350
5.310
5.330
108,585
+0.00(+0.00%)
Dec 20, 2019
5.310
5.330
5.310
5.330
64,744
+0.00(+0.00%)
Dec 19, 2019
5.290
5.350
5.290
5.330
113,318
+0.05(+0.95%)
Dec 18, 2019
5.310
5.310
5.270
5.280
40,924
-0.03(-0.56%)
Dec 17, 2019
5.270
5.350
5.250
5.310
140,256
+0.05(+0.95%)
Dec 16, 2019
5.250
5.280
5.230
5.260
95,792
+0.03(+0.57%)
Dec 13, 2019
5.180
5.230
5.170
5.230
51,925
+0.06(+1.16%)
Dec 12, 2019
5.090
5.180
5.090
5.170
65,480
+0.10(+1.97%)
Dec 11, 2019
5.100
5.140
5.060
5.070
75,982
-0.02(-0.39%)
Dec 10, 2019
5.090
5.110
5.060
5.090
28,104
+0.00(+0.00%)
Dec 09, 2019
5.160
5.200
5.040
5.090
52,087
-0.12(-2.30%)
Dec 06, 2019
5.140
5.240
5.140
5.210
31,932
+0.13(+2.56%)
Dec 05, 2019
5.180
5.180
5.080
5.080
109,848
-0.01(-0.20%)
Dec 04, 2019
5.080
5.170
5.080
5.090
102,542
+0.01(+0.20%)
Dec 03, 2019
5.120
5.130
5.050
5.080
63,372
-0.11(-2.12%)
Dec 02, 2019
5.190
5.210
5.150
5.190
65,227
-0.07(-1.33%)
Nov 29, 2019
5.260
5.260
5.230
5.260
34,313
+0.01(+0.19%)
Nov 28, 2019
5.250
5.280
5.230
5.250
48,052
-0.10(-1.87%)
Nov 27, 2019
5.320
5.350
5.290
5.350
188,519
+0.06(+1.13%)
Nov 26, 2019
5.300
5.320
5.260
5.290
69,852
-0.01(-0.19%)
Nov 25, 2019
5.240
5.300
5.240
5.300
114,869
+0.06(+1.15%)
Nov 22, 2019
5.200
5.250
5.200
5.240
60,377
+0.05(+0.96%)
Nov 21, 2019
5.200
5.200
5.150
5.190
53,220
-0.01(-0.19%)
Nov 20, 2019
5.210
5.250
5.190
5.200
43,701
-0.05(-0.95%)
Nov 19, 2019
5.270
5.270
5.200
5.250
76,705
-0.01(-0.19%)
Nov 18, 2019
5.220
5.280
5.190
5.260
99,676
+0.04(+0.77%)
Nov 15, 2019
5.170
5.250
5.170
5.220
115,053
+0.05(+0.97%)
Nov 14, 2019
5.140
5.170
5.140
5.170
40,840
+0.03(+0.58%)
Nov 13, 2019
5.080
5.160
5.080
5.140
30,132
+0.03(+0.59%)
Nov 12, 2019
5.160
5.200
5.100
5.110
77,109
-0.02(-0.39%)
Nov 11, 2019
5.100
5.160
5.070
5.130
48,125
+0.01(+0.20%)
Nov 08, 2019
5.090
5.120
5.070
5.120
34,439
+0.06(+1.19%)
Nov 07, 2019
5.100
5.160
5.050
5.060
136,200
+0.00(+0.00%)
Nov 06, 2019
5.050
5.100
5.050
5.060
60,862
-0.03(-0.59%)
Nov 05, 2019
5.020
5.090
5.020
5.090
79,806
+0.07(+1.39%)
Nov 04, 2019
4.950
5.050
4.950
5.020
52,387
+0.08(+1.62%)
Nov 01, 2019
4.820
4.990
4.820
4.940
34,432
+0.07(+1.44%)
Oct 31, 2019
4.940
4.940
4.800
4.870
46,220
-0.06(-1.22%)
Oct 30, 2019
4.930
4.950
4.880
4.930
20,195
-0.05(-1.00%)
Oct 29, 2019
5.010
5.020
4.960
4.980
55,552
-0.02(-0.40%)
Oct 28, 2019
5.050
5.090
5.000
5.000
94,177
-0.03(-0.60%)
Oct 25, 2019
4.970
5.080
4.930
5.030
40,089
+0.06(+1.21%)
Oct 24, 2019
5.050
5.050
4.890
4.970
108,305
+0.00(+0.00%)
Oct 23, 2019
5.130
5.130
4.870
4.970
168,806
-0.13(-2.55%)
Oct 22, 2019
5.160
5.210
5.100
5.100
62,923
-0.05(-0.97%)
Oct 21, 2019
5.160
5.180
5.100
5.150
44,313
+0.04(+0.78%)
Oct 18, 2019
5.110
5.120
5.070
5.110
74,522
+0.03(+0.59%)
Oct 17, 2019
5.100
5.130
5.040
5.080
53,251
-0.02(-0.39%)
Oct 16, 2019
5.080
5.140
5.070
5.100
91,726
-0.02(-0.39%)
Oct 15, 2019
5.060
5.140
5.060
5.120
89,667
+0.06(+1.19%)
Oct 11, 2019
5.060
5.060
5.060
0
+0.09(+1.81%)
Oct 10, 2019
4.920
5.020
4.920
4.970
58,573
+0.05(+1.02%)
Oct 09, 2019
4.830
4.940
4.830
4.920
88,232
+0.07(+1.44%)
Oct 08, 2019
4.960
4.960
4.810
4.850
40,351
-0.14(-2.81%)
Oct 07, 2019
5.010
5.050
4.920
4.990
61,476
-0.05(-0.99%)
Oct 04, 2019
4.900
5.040
4.870
5.040
75,035
+0.21(+4.35%)
Oct 03, 2019
4.670
4.830
4.580
4.830
63,804
+0.16(+3.43%)
Oct 02, 2019
4.870
4.870
4.500
4.670
302,800
-0.14(-2.91%)
Oct 01, 2019
5.160
5.190
4.710
4.810
198,071
-0.35(-6.78%)
Sep 30, 2019
5.130
5.210
5.070
5.160
57,105
+0.01(+0.19%)
Sep 27, 2019
5.280
5.280
5.130
5.150
76,916
-0.18(-3.38%)
Sep 26, 2019
5.350
5.370
5.300
5.330
80,247
+0.02(+0.38%)
Sep 25, 2019
5.260
5.330
5.230
5.310
82,377
+0.05(+0.95%)
Sep 24, 2019
5.390
5.430
5.250
5.260
181,457
-0.09(-1.68%)
Sep 23, 2019
5.370
5.420
5.340
5.350
85,802
-0.05(-0.93%)
Sep 20, 2019
5.320
5.430
5.320
5.400
123,495
+0.07(+1.31%)
Sep 19, 2019
5.260
5.390
5.260
5.330
130,893
+0.05(+0.95%)
Sep 18, 2019
5.250
5.310
5.230
5.280
86,390
+0.03(+0.57%)
Sep 17, 2019
5.200
5.290
5.140
5.250
122,703
+0.04(+0.77%)
Sep 16, 2019
5.250
5.270
5.130
5.210
91,807
-0.12(-2.25%)
Sep 13, 2019
5.340
5.400
5.310
5.330
126,663
+0.01(+0.19%)
Sep 12, 2019
5.220
5.360
5.220
5.320
154,754
+0.12(+2.31%)
Sep 11, 2019
5.120
5.240
5.120
5.200
68,602
+0.05(+0.97%)
Sep 10, 2019
5.050
5.160
5.050
5.150
189,794
+0.09(+1.78%)
Sep 09, 2019
5.020
5.090
5.010
5.060
70,526
+0.05(+1.00%)
Sep 06, 2019
4.850
5.030
4.850
5.010
86,020
+0.09(+1.83%)
Sep 05, 2019
4.770
4.930
4.770
4.920
204,113
+0.18(+3.80%)
Sep 04, 2019
4.810
4.870
4.690
4.740
64,375
+0.03(+0.64%)
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.