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
Kush Bottles Inc
(OP:
KSHB
)
N/A
UNCHANGED
Last Price
Updated:
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 30, 2019
3.790
3.790
3.650
3.750
200,500
+0.00(+0.00%)
Aug 29, 2019
3.660
3.860
3.600
3.750
324,023
+0.09(+2.46%)
Aug 28, 2019
3.560
3.720
3.510
3.660
305,135
+0.10(+2.81%)
Aug 27, 2019
3.770
3.800
3.515
3.560
494,742
-0.20(-5.32%)
Aug 26, 2019
3.820
3.860
3.720
3.760
231,180
-0.10(-2.59%)
Aug 23, 2019
3.980
4.000
3.800
3.860
395,100
-0.13(-3.22%)
Aug 22, 2019
3.780
4.000
3.770
3.989
352,207
+0.17(+4.41%)
Aug 21, 2019
3.960
3.970
3.750
3.820
486,607
-0.15(-3.78%)
Aug 20, 2019
4.030
4.040
3.890
3.970
318,113
-0.07(-1.73%)
Aug 19, 2019
4.430
4.430
4.010
4.040
400,422
-0.35(-7.97%)
Aug 16, 2019
4.010
4.450
3.873
4.390
506,100
+0.34(+8.40%)
Aug 15, 2019
4.070
4.070
3.600
4.050
973,260
-0.05(-1.16%)
Aug 14, 2019
4.190
4.270
3.990
4.098
772,802
-0.18(-4.26%)
Aug 13, 2019
4.305
4.310
4.240
4.280
391,624
-0.04(-0.93%)
Aug 12, 2019
4.400
4.430
4.290
4.320
326,224
-0.08(-1.87%)
Aug 09, 2019
4.395
4.450
4.340
4.402
279,300
-0.04(-0.85%)
Aug 08, 2019
4.540
4.580
4.410
4.440
246,857
-0.08(-1.68%)
Aug 07, 2019
4.730
4.750
4.500
4.516
227,269
-0.14(-3.09%)
Aug 06, 2019
4.840
4.900
4.650
4.660
225,431
-0.09(-1.89%)
Aug 05, 2019
4.970
4.970
4.600
4.750
400,982
-0.10(-2.06%)
Aug 02, 2019
4.710
4.850
4.650
4.850
311,500
+0.20(+4.30%)
Aug 01, 2019
4.795
4.990
4.640
4.650
397,091
-0.13(-2.66%)
Jul 31, 2019
4.670
4.900
4.610
4.777
381,294
+0.21(+4.53%)
Jul 30, 2019
4.375
4.570
4.290
4.570
325,401
+0.21(+4.82%)
Jul 29, 2019
4.490
4.500
4.310
4.360
341,236
-0.09(-2.13%)
Jul 26, 2019
4.435
4.510
4.410
4.455
212,400
+0.05(+1.25%)
Jul 25, 2019
4.645
4.650
4.400
4.400
244,556
-0.10(-2.22%)
Jul 24, 2019
4.490
4.600
4.450
4.500
242,199
+0.02(+0.45%)
Jul 23, 2019
4.520
4.570
4.390
4.480
468,658
-0.06(-1.32%)
Jul 22, 2019
4.700
4.890
4.370
4.540
831,375
-0.16(-3.40%)
Jul 19, 2019
4.790
4.800
4.580
4.700
805,300
-0.23(-4.67%)
Jul 18, 2019
4.905
4.980
4.750
4.930
462,060
+0.00(+0.00%)
Jul 17, 2019
5.030
5.040
4.700
4.930
767,752
-0.10(-1.99%)
Jul 16, 2019
5.160
5.190
4.970
5.030
568,454
-0.12(-2.33%)
Jul 15, 2019
5.090
5.160
5.030
5.150
444,064
+0.15(+3.00%)
Jul 12, 2019
5.150
5.160
4.920
5.000
461,400
-0.07(-1.38%)
Jul 11, 2019
5.100
5.200
5.060
5.070
304,937
-0.01(-0.20%)
Jul 10, 2019
5.100
5.180
4.890
5.080
673,395
-0.05(-0.97%)
Jul 09, 2019
5.320
5.320
5.030
5.130
570,650
-0.09(-1.82%)
Jul 08, 2019
5.060
5.410
5.020
5.225
1,479,239
+0.28(+5.77%)
Jul 05, 2019
5.000
5.040
4.830
4.940
263,300
-0.01(-0.20%)
Jul 03, 2019
4.990
5.040
4.880
4.950
177,200
-0.01(-0.20%)
Jul 02, 2019
4.910
5.040
4.880
4.960
195,025
+0.02(+0.40%)
Jul 01, 2019
5.230
5.250
4.800
4.940
534,462
-0.13(-2.56%)
Jun 28, 2019
5.070
5.190
5.020
5.070
559,200
+0.05(+1.00%)
Jun 27, 2019
4.750
5.050
4.700
5.020
619,427
+0.39(+8.54%)
Jun 26, 2019
4.450
4.640
4.450
4.625
410,215
+0.22(+4.99%)
Jun 25, 2019
4.480
4.490
4.380
4.405
315,021
-0.06(-1.27%)
Jun 24, 2019
4.370
4.540
4.320
4.462
365,768
+0.07(+1.63%)
Jun 21, 2019
4.340
4.400
4.240
4.390
306,500
-0.03(-0.68%)
Jun 20, 2019
4.445
4.500
4.350
4.420
429,148
-0.09(-2.00%)
Jun 19, 2019
4.400
4.550
4.200
4.510
417,410
+0.17(+3.98%)
Jun 18, 2019
4.385
4.420
4.330
4.338
318,863
-0.06(-1.42%)
Jun 17, 2019
4.480
4.500
4.300
4.400
299,540
-0.04(-0.90%)
Jun 14, 2019
4.670
4.690
4.420
4.440
303,600
-0.11(-2.42%)
Jun 13, 2019
4.680
4.700
4.500
4.550
326,576
-0.12(-2.57%)
Jun 12, 2019
4.780
4.790
4.610
4.670
260,218
-0.05(-1.08%)
Jun 11, 2019
4.730
4.810
4.660
4.721
315,170
+0.03(+0.66%)
Jun 10, 2019
4.650
4.750
4.630
4.690
319,768
+0.10(+2.18%)
Jun 07, 2019
4.630
4.750
4.560
4.590
315,600
-0.01(-0.22%)
Jun 06, 2019
4.770
4.800
4.550
4.600
394,460
-0.10(-2.13%)
Jun 05, 2019
4.460
4.700
4.450
4.700
401,464
+0.26(+5.86%)
Jun 04, 2019
4.280
4.470
4.210
4.440
458,167
+0.29(+6.99%)
Jun 03, 2019
4.160
4.200
4.040
4.150
406,898
-0.04(-0.95%)
May 31, 2019
4.320
4.390
4.150
4.190
610,600
-0.24(-5.42%)
May 30, 2019
4.540
4.600
4.420
4.430
296,264
-0.13(-2.85%)
May 29, 2019
4.740
4.780
4.560
4.560
251,176
-0.22(-4.60%)
May 28, 2019
4.830
4.840
4.750
4.780
225,561
-0.01(-0.31%)
May 24, 2019
4.630
4.860
4.600
4.795
192,500
+0.16(+3.45%)
May 23, 2019
4.870
4.870
4.620
4.635
450,411
-0.24(-4.83%)
May 22, 2019
4.900
4.930
4.850
4.870
210,515
-0.03(-0.61%)
May 21, 2019
4.965
5.000
4.870
4.900
278,669
-0.04(-0.81%)
May 20, 2019
5.130
5.150
4.900
4.940
263,959
-0.21(-4.08%)
May 17, 2019
5.095
5.150
4.950
5.150
366,200
+0.07(+1.38%)
May 16, 2019
4.930
5.180
4.920
5.080
382,709
+0.15(+3.04%)
May 15, 2019
5.040
5.040
4.840
4.930
222,115
-0.04(-0.80%)
May 14, 2019
4.635
4.990
4.620
4.970
559,749
+0.35(+7.58%)
May 13, 2019
4.805
4.810
4.570
4.620
517,902
-0.21(-4.36%)
May 10, 2019
4.840
4.860
4.710
4.831
355,600
-0.02(-0.40%)
May 09, 2019
4.805
4.875
4.600
4.850
686,286
-0.07(-1.42%)
May 08, 2019
4.960
5.000
4.830
4.920
504,935
-0.14(-2.77%)
May 07, 2019
5.240
5.270
4.950
5.060
485,292
-0.20(-3.81%)
May 06, 2019
4.775
5.340
4.750
5.261
966,937
+0.29(+5.85%)
May 03, 2019
4.980
4.990
4.805
4.970
635,900
-0.03(-0.60%)
May 02, 2019
5.135
5.150
4.770
5.000
1,067,572
-0.18(-3.47%)
May 01, 2019
5.330
5.350
5.160
5.180
680,988
-0.18(-3.36%)
Apr 30, 2019
5.335
5.370
5.260
5.360
344,616
-0.02(-0.37%)
Apr 29, 2019
5.450
5.490
5.360
5.380
468,243
-0.11(-2.00%)
Apr 26, 2019
5.530
5.700
5.370
5.490
418,400
-0.11(-1.96%)
Apr 25, 2019
5.495
5.600
5.360
5.600
425,967
+0.07(+1.36%)
Apr 24, 2019
5.650
5.650
5.500
5.525
361,362
-0.07(-1.34%)
Apr 23, 2019
5.740
5.750
5.570
5.600
426,678
-0.09(-1.58%)
Apr 22, 2019
5.545
5.710
5.530
5.690
606,565
+0.20(+3.55%)
Apr 18, 2019
5.445
5.570
5.320
5.495
472,900
+0.07(+1.20%)
Apr 17, 2019
5.555
5.560
5.410
5.430
485,961
-0.10(-1.81%)
Apr 16, 2019
5.630
5.730
5.490
5.530
662,106
-0.12(-2.12%)
Apr 15, 2019
5.965
5.970
5.630
5.650
793,372
-0.08(-1.40%)
Apr 12, 2019
5.840
5.900
5.550
5.730
1,468,900
+0.20(+3.62%)
Apr 11, 2019
5.295
5.550
5.270
5.530
919,344
+0.18(+3.36%)
Apr 10, 2019
5.535
5.540
5.260
5.350
2,808,124
-0.45(-7.76%)
Apr 09, 2019
6.035
6.060
5.790
5.800
471,726
-0.23(-3.81%)
Apr 08, 2019
6.080
6.090
5.960
6.030
422,948
+0.01(+0.17%)
Apr 05, 2019
6.020
6.050
5.910
6.020
350,000
+0.02(+0.33%)
Apr 04, 2019
6.050
6.050
5.860
6.000
459,004
-0.01(-0.17%)
Apr 03, 2019
6.265
6.280
5.940
6.010
915,850
-0.24(-3.84%)
Apr 02, 2019
6.085
6.250
6.030
6.250
623,742
+0.20(+3.31%)
Apr 01, 2019
6.075
6.100
5.980
6.050
843,854
+0.11(+1.85%)
Mar 29, 2019
5.945
6.000
5.780
5.940
960,500
+0.20(+3.48%)
Mar 28, 2019
5.735
5.850
5.650
5.740
1,143,800
+0.15(+2.68%)
Mar 27, 2019
5.730
5.750
5.480
5.590
467,461
-0.10(-1.76%)
Mar 26, 2019
5.605
5.800
5.600
5.690
480,730
+0.17(+3.08%)
Mar 25, 2019
5.650
5.670
5.480
5.520
446,072
-0.11(-1.95%)
Mar 22, 2019
5.760
5.780
5.520
5.630
573,100
-0.08(-1.40%)
Mar 21, 2019
5.735
5.770
5.630
5.710
480,395
+0.04(+0.71%)
Mar 20, 2019
5.640
5.750
5.600
5.670
372,907
+0.04(+0.71%)
Mar 19, 2019
5.665
5.720
5.570
5.630
594,730
-0.01(-0.27%)
Mar 18, 2019
5.625
5.800
5.620
5.645
396,459
-0.04(-0.62%)
Mar 15, 2019
5.505
5.680
5.440
5.680
593,400
+0.16(+2.93%)
Mar 14, 2019
5.595
5.630
5.470
5.519
537,178
-0.07(-1.28%)
Mar 13, 2019
5.655
5.700
5.520
5.590
646,117
-0.05(-0.89%)
Mar 12, 2019
5.845
5.860
5.620
5.640
472,094
-0.13(-2.25%)
Mar 11, 2019
5.645
5.800
5.600
5.770
293,927
+0.17(+3.04%)
Mar 08, 2019
5.725
5.740
5.510
5.600
444,500
-0.10(-1.75%)
Mar 07, 2019
5.875
5.880
5.650
5.700
544,074
-0.19(-3.23%)
Mar 06, 2019
5.850
5.930
5.750
5.890
580,982
-0.04(-0.67%)
Mar 05, 2019
5.815
6.030
5.750
5.930
491,235
+0.11(+1.98%)
Mar 04, 2019
5.955
5.960
5.750
5.815
788,607
-0.12(-2.10%)
Mar 01, 2019
6.045
6.050
5.900
5.940
633,900
-0.07(-1.16%)
Feb 28, 2019
5.985
6.040
5.910
6.010
536,476
-0.05(-0.83%)
Feb 27, 2019
6.060
6.080
5.900
6.060
685,824
-0.07(-1.19%)
Feb 26, 2019
5.980
6.160
5.970
6.133
555,988
+0.18(+3.08%)
Feb 25, 2019
6.455
6.490
5.853
5.950
1,148,987
-0.43(-6.74%)
Feb 22, 2019
6.275
6.460
6.240
6.380
962,700
+0.18(+2.97%)
Feb 21, 2019
5.920
6.290
5.900
6.196
1,498,682
+0.28(+4.75%)
Feb 20, 2019
5.955
6.000
5.810
5.915
563,932
+0.07(+1.11%)
Feb 19, 2019
5.805
5.900
5.660
5.850
675,912
+0.04(+0.64%)
Feb 15, 2019
5.655
5.990
5.650
5.813
1,270,000
+0.21(+3.80%)
Feb 14, 2019
5.825
5.840
5.550
5.600
896,016
-0.20(-3.45%)
Feb 13, 2019
5.945
5.980
5.750
5.800
714,135
-0.14(-2.36%)
Feb 12, 2019
6.015
6.070
5.850
5.940
486,666
-0.10(-1.66%)
Feb 11, 2019
6.055
6.190
5.970
6.040
809,496
+0.07(+1.17%)
Feb 08, 2019
5.835
6.000
5.820
5.970
388,300
+0.14(+2.40%)
Feb 07, 2019
5.955
6.000
5.740
5.830
596,124
-0.20(-3.32%)
Feb 06, 2019
6.195
6.200
5.610
6.030
1,193,217
-0.16(-2.58%)
Feb 05, 2019
6.045
6.350
5.890
6.190
1,543,450
+0.27(+4.56%)
Feb 04, 2019
5.565
6.020
5.550
5.920
1,395,253
+0.42(+7.54%)
Feb 01, 2019
5.515
5.530
5.400
5.505
614,700
+0.06(+1.19%)
Jan 31, 2019
5.590
5.590
5.400
5.440
867,671
-0.07(-1.27%)
Jan 30, 2019
5.515
5.580
5.450
5.510
615,507
+0.01(+0.18%)
Jan 29, 2019
5.470
5.560
5.470
5.500
576,028
+0.03(+0.55%)
Jan 28, 2019
5.485
5.570
5.400
5.470
751,883
+0.05(+0.92%)
Jan 25, 2019
5.615
5.620
5.410
5.420
855,000
-0.01(-0.18%)
Jan 24, 2019
5.430
5.490
5.400
5.430
494,275
+0.02(+0.37%)
Jan 23, 2019
5.465
5.540
5.360
5.410
823,323
-0.02(-0.37%)
Jan 22, 2019
5.545
5.550
5.360
5.430
781,009
+0.00(+0.00%)
Jan 18, 2019
5.505
5.620
5.330
5.430
916,400
-0.08(-1.45%)
Jan 17, 2019
5.240
5.630
5.200
5.510
2,393,229
+0.31(+5.96%)
Jan 16, 2019
5.335
5.340
4.990
5.200
6,927,672
-0.76(-12.75%)
Jan 15, 2019
6.875
6.890
5.720
5.960
3,199,841
-1.05(-14.98%)
Jan 14, 2019
7.025
7.100
6.720
7.010
968,908
-0.02(-0.28%)
Jan 11, 2019
6.875
7.200
6.650
7.030
1,981,300
+0.24(+3.53%)
Jan 10, 2019
6.205
6.800
6.170
6.790
1,692,222
+0.61(+9.87%)
Jan 09, 2019
6.405
6.410
5.860
6.180
1,840,417
-0.16(-2.52%)
Jan 08, 2019
6.095
6.380
5.790
6.340
1,795,068
+0.33(+5.49%)
Jan 07, 2019
5.805
6.080
5.800
6.010
1,111,728
+0.22(+3.80%)
Jan 04, 2019
5.630
5.800
5.600
5.790
575,900
+0.22(+3.90%)
Jan 03, 2019
5.725
5.760
5.481
5.572
506,979
-0.13(-2.24%)
Jan 02, 2019
5.470
5.700
5.330
5.700
470,778
+0.33(+6.15%)
Dec 31, 2018
5.335
5.400
5.200
5.370
378,500
+0.24(+4.68%)
Dec 28, 2018
4.805
5.190
4.770
5.130
463,500
+0.25(+5.12%)
Dec 27, 2018
4.980
4.980
4.660
4.880
268,725
-0.07(-1.41%)
Dec 26, 2018
4.530
4.950
4.510
4.950
479,244
+0.34(+7.38%)
Dec 24, 2018
4.660
4.700
4.370
4.610
379,100
-0.21(-4.36%)
Dec 21, 2018
5.180
5.180
4.760
4.820
554,000
-0.30(-5.86%)
Dec 20, 2018
5.330
5.350
5.010
5.120
439,771
-0.15(-2.85%)
Dec 19, 2018
5.500
5.520
5.250
5.270
238,336
-0.14(-2.59%)
Dec 18, 2018
5.400
5.560
5.310
5.410
303,436
-0.09(-1.64%)
Dec 17, 2018
5.640
5.730
5.410
5.500
273,075
-0.22(-3.85%)
Dec 14, 2018
5.725
5.760
5.370
5.720
207,400
+0.02(+0.35%)
Dec 13, 2018
5.915
5.920
5.500
5.700
380,875
-0.19(-3.23%)
Dec 12, 2018
5.865
5.990
5.710
5.891
567,192
+0.02(+0.35%)
Dec 11, 2018
5.935
5.950
5.700
5.870
764,027
-0.05(-0.84%)
Dec 10, 2018
5.975
5.980
5.820
5.920
673,842
+0.11(+1.89%)
Dec 07, 2018
5.405
5.820
5.370
5.810
515,600
+0.51(+9.62%)
Dec 06, 2018
5.445
5.490
5.060
5.300
693,117
-0.29(-5.19%)
Dec 04, 2018
5.900
5.940
5.560
5.590
389,500
-0.26(-4.44%)
Dec 03, 2018
5.865
5.950
5.530
5.850
390,196
+0.10(+1.74%)
Nov 30, 2018
5.810
5.990
5.660
5.750
491,400
-0.10(-1.71%)
Nov 29, 2018
5.605
5.930
5.540
5.850
535,719
+0.31(+5.60%)
Nov 28, 2018
5.260
5.820
5.200
5.540
700,499
+0.51(+10.17%)
Nov 27, 2018
5.215
5.220
4.930
5.029
392,999
-0.17(-3.30%)
Nov 26, 2018
5.440
5.480
5.150
5.200
456,318
-0.14(-2.62%)
Nov 23, 2018
5.165
5.410
5.120
5.340
143,600
+0.22(+4.30%)
Nov 21, 2018
5.120
5.120
5.120
0
+0.12(+2.45%)
Nov 20, 2018
5.050
5.120
4.760
4.997
606,849
-0.15(-2.96%)
Nov 19, 2018
5.415
5.480
5.100
5.150
331,202
-0.25(-4.63%)
Nov 16, 2018
5.315
5.400
5.210
5.400
248,100
+0.10(+1.89%)
Nov 15, 2018
5.190
5.300
5.020
5.300
269,893
+0.12(+2.32%)
Nov 14, 2018
5.250
5.340
5.050
5.180
603,199
-0.24(-4.43%)
Nov 13, 2018
5.795
5.840
5.420
5.420
361,829
-0.26(-4.58%)
Nov 12, 2018
5.860
5.990
5.510
5.680
300,251
-0.15(-2.57%)
Nov 09, 2018
6.100
6.100
5.810
5.830
580,900
-0.41(-6.50%)
Nov 08, 2018
6.645
6.650
6.050
6.235
663,763
-0.33(-5.10%)
Nov 07, 2018
6.070
6.700
5.939
6.570
1,143,995
+0.62(+10.42%)
Nov 06, 2018
6.240
6.240
5.920
5.950
858,144
-0.30(-4.80%)
Nov 05, 2018
5.990
6.280
5.900
6.250
1,376,204
+0.45(+7.76%)
Nov 02, 2018
5.695
5.940
5.695
5.800
608,200
+0.14(+2.47%)
Nov 01, 2018
5.410
5.670
5.310
5.660
475,681
+0.39(+7.40%)
Oct 31, 2018
5.005
5.300
4.910
5.270
364,041
+0.40(+8.21%)
Oct 30, 2018
4.975
5.070
4.560
4.870
427,428
-0.09(-1.81%)
Oct 29, 2018
5.120
5.260
4.890
4.960
485,113
-0.13(-2.55%)
Oct 26, 2018
5.485
5.490
5.020
5.090
731,100
-0.46(-8.29%)
Oct 25, 2018
5.245
5.550
5.020
5.550
457,553
+0.34(+6.59%)
Oct 24, 2018
5.375
5.380
5.120
5.207
412,960
-0.06(-1.20%)
Oct 23, 2018
4.740
5.330
4.410
5.270
1,095,988
+0.21(+4.25%)
Oct 22, 2018
5.530
5.590
4.850
5.055
828,707
-0.44(-7.92%)
Oct 19, 2018
5.855
5.890
5.380
5.490
489,100
-0.35(-5.99%)
Oct 18, 2018
5.965
6.000
5.730
5.840
426,417
-0.08(-1.35%)
Oct 17, 2018
6.075
6.080
5.820
5.920
400,598
-0.03(-0.50%)
Oct 16, 2018
6.215
6.220
5.820
5.950
766,512
-0.12(-1.98%)
Oct 15, 2018
5.975
6.090
5.910
6.070
799,466
+0.22(+3.76%)
Oct 12, 2018
5.525
5.900
5.520
5.850
494,600
+0.29(+5.22%)
Oct 11, 2018
5.975
5.990
5.540
5.560
899,898
-0.46(-7.64%)
Oct 10, 2018
6.290
6.300
5.960
6.020
792,619
-0.18(-2.90%)
Oct 09, 2018
5.995
6.360
5.955
6.200
669,495
+0.26(+4.38%)
Oct 08, 2018
6.060
6.090
5.890
5.940
405,616
+0.04(+0.68%)
Oct 05, 2018
5.975
6.000
5.860
5.900
390,200
+0.05(+0.85%)
Oct 04, 2018
5.875
5.910
5.800
5.850
493,837
+0.05(+0.86%)
Oct 03, 2018
5.705
5.850
5.700
5.800
411,066
+0.17(+3.02%)
Oct 02, 2018
6.180
6.200
5.600
5.630
434,006
-0.39(-6.48%)
Oct 01, 2018
5.965
6.150
5.890
6.020
445,562
+0.12(+2.03%)
Sep 28, 2018
5.750
5.950
5.650
5.900
289,700
+0.15(+2.61%)
Sep 27, 2018
6.150
6.160
5.750
5.750
537,352
-0.36(-5.81%)
Sep 26, 2018
6.415
6.420
5.900
6.105
668,292
-0.19(-3.10%)
Sep 25, 2018
5.960
6.350
5.950
6.300
1,017,077
+0.36(+6.06%)
Sep 24, 2018
5.890
5.950
5.610
5.940
508,916
+0.11(+1.89%)
Sep 21, 2018
5.690
5.850
5.500
5.830
858,200
+0.24(+4.29%)
Sep 20, 2018
5.350
5.740
5.280
5.590
958,761
+0.36(+6.88%)
Sep 19, 2018
5.160
5.460
5.100
5.230
1,006,246
+0.17(+3.36%)
Sep 18, 2018
5.100
5.350
5.000
5.060
758,957
+0.24(+4.98%)
Sep 17, 2018
5.340
5.450
4.810
4.820
729,296
-0.48(-9.06%)
Sep 14, 2018
5.250
5.310
5.150
5.300
313,600
-0.11(-2.05%)
Sep 13, 2018
5.540
5.560
5.220
5.411
578,916
-0.05(-0.99%)
Sep 12, 2018
5.400
5.510
5.281
5.465
528,452
+0.08(+1.58%)
Sep 11, 2018
5.490
5.530
5.350
5.380
529,612
-0.15(-2.71%)
Sep 10, 2018
5.380
5.600
5.380
5.530
341,936
+0.15(+2.79%)
Sep 07, 2018
5.450
5.540
5.270
5.380
248,400
-0.07(-1.28%)
Sep 06, 2018
5.385
5.480
5.150
5.450
654,433
+0.04(+0.74%)
Sep 05, 2018
6.020
6.030
5.300
5.410
1,309,015
-0.48(-8.15%)
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.