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
Arcimoto Inc
(NQ:
FUV
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 30, 2020
115.60
115.60
102.00
107.80
33,540
-8.40(-7.23%)
Oct 29, 2020
109.00
116.60
105.20
116.20
31,265
+7.40(+6.80%)
Oct 28, 2020
115.00
115.00
107.40
108.80
37,337
-7.00(-6.04%)
Oct 27, 2020
125.58
127.80
113.00
115.80
45,381
-7.20(-5.85%)
Oct 26, 2020
125.20
127.60
120.40
123.00
29,305
-1.10(-0.89%)
Oct 23, 2020
124.00
125.00
120.40
124.10
15,845
+1.90(+1.55%)
Oct 22, 2020
128.60
129.00
121.20
122.20
26,650
-6.40(-4.98%)
Oct 21, 2020
129.20
133.00
124.00
128.60
23,087
+0.80(+0.63%)
Oct 20, 2020
126.60
132.80
126.60
127.80
18,346
+1.80(+1.43%)
Oct 19, 2020
135.60
137.00
125.00
126.00
30,361
-6.60(-4.98%)
Oct 16, 2020
150.00
151.00
131.40
132.60
43,450
-14.40(-9.80%)
Oct 15, 2020
142.20
157.00
141.20
147.00
87,687
+0.80(+0.55%)
Oct 14, 2020
135.60
150.00
135.60
146.20
110,820
+13.00(+9.76%)
Oct 13, 2020
138.00
140.00
130.60
133.20
24,526
-4.80(-3.48%)
Oct 12, 2020
129.20
145.00
128.20
138.00
76,230
+10.60(+8.32%)
Oct 09, 2020
126.60
129.80
124.20
127.40
18,695
+0.60(+0.47%)
Oct 08, 2020
127.00
128.60
125.20
126.80
14,638
+1.20(+0.96%)
Oct 07, 2020
124.20
130.60
124.00
125.60
22,356
+3.00(+2.45%)
Oct 06, 2020
127.00
127.00
121.00
122.60
19,677
-4.60(-3.62%)
Oct 05, 2020
125.80
133.80
125.00
127.20
38,937
+3.20(+2.58%)
Oct 02, 2020
126.00
131.80
120.60
124.00
38,980
-10.20(-7.60%)
Oct 01, 2020
135.60
139.60
130.20
134.20
37,861
+2.60(+1.98%)
Sep 30, 2020
131.20
136.40
127.20
131.60
26,387
-1.40(-1.05%)
Sep 29, 2020
126.20
136.80
126.00
133.00
92,789
+3.20(+2.47%)
Sep 28, 2020
126.80
130.80
124.00
129.80
27,070
+5.80(+4.68%)
Sep 25, 2020
117.40
124.80
113.00
124.00
28,160
+11.00(+9.73%)
Sep 24, 2020
120.00
120.80
110.80
113.00
31,484
-8.20(-6.77%)
Sep 23, 2020
131.40
133.80
120.60
121.20
65,523
-11.60(-8.73%)
Sep 22, 2020
136.40
136.60
128.00
132.80
30,047
-3.20(-2.35%)
Sep 21, 2020
136.60
137.00
121.60
136.00
35,997
-4.00(-2.86%)
Sep 18, 2020
123.00
140.00
122.33
140.00
80,530
+16.60(+13.45%)
Sep 17, 2020
124.00
126.00
119.40
123.40
22,787
+0.20(+0.16%)
Sep 16, 2020
119.60
130.00
119.40
123.20
28,704
+4.20(+3.53%)
Sep 15, 2020
118.00
123.20
116.60
119.00
28,492
+3.80(+3.30%)
Sep 14, 2020
109.60
118.00
109.40
115.20
34,252
+7.00(+6.47%)
Sep 11, 2020
107.00
109.00
104.40
108.20
15,110
+1.20(+1.12%)
Sep 10, 2020
107.40
111.20
105.20
107.00
22,290
+1.40(+1.33%)
Sep 09, 2020
109.20
109.20
103.40
105.60
22,348
-0.20(-0.19%)
Sep 08, 2020
107.20
109.80
95.80
105.80
61,671
+1.40(+1.34%)
Sep 04, 2020
113.80
115.92
93.60
104.40
80,400
-9.60(-8.42%)
Sep 03, 2020
118.20
120.00
112.60
114.00
26,989
-7.00(-5.79%)
Sep 02, 2020
121.20
124.20
114.00
121.00
36,768
-2.80(-2.26%)
Sep 01, 2020
121.20
124.80
120.20
123.80
28,795
+2.60(+2.15%)
Aug 31, 2020
129.80
130.00
120.00
121.20
39,654
-8.80(-6.77%)
Aug 28, 2020
127.80
130.80
125.00
130.00
27,790
+3.00(+2.36%)
Aug 27, 2020
130.60
133.60
124.20
127.00
29,704
-3.00(-2.31%)
Aug 26, 2020
135.80
139.60
129.00
130.00
35,381
-4.20(-3.13%)
Aug 25, 2020
131.60
136.60
129.00
134.20
24,871
+2.40(+1.82%)
Aug 24, 2020
139.80
140.00
127.20
131.80
42,761
-3.80(-2.80%)
Aug 21, 2020
143.20
144.00
134.00
135.60
43,660
-5.00(-3.56%)
Aug 20, 2020
135.00
147.60
121.00
140.60
118,259
-15.00(-9.64%)
Aug 19, 2020
160.00
161.40
144.80
155.60
75,673
-1.40(-0.89%)
Aug 18, 2020
152.00
164.60
150.00
157.00
99,156
+8.40(+5.65%)
Aug 17, 2020
146.00
151.00
145.00
148.60
40,738
+4.80(+3.34%)
Aug 14, 2020
161.20
161.80
142.00
143.80
70,335
-15.00(-9.45%)
Aug 13, 2020
142.00
162.00
142.00
158.80
132,877
+16.80(+11.83%)
Aug 12, 2020
139.60
143.60
136.60
142.00
46,110
+6.00(+4.41%)
Aug 11, 2020
132.20
146.40
127.20
136.00
151,747
+4.40(+3.34%)
Aug 10, 2020
135.20
137.80
129.40
131.60
39,599
-1.80(-1.35%)
Aug 07, 2020
126.00
134.54
124.40
133.40
29,745
+7.20(+5.71%)
Aug 06, 2020
131.00
131.60
120.00
126.20
39,507
-5.40(-4.10%)
Aug 05, 2020
134.00
136.80
128.20
131.60
63,449
-12.80(-8.86%)
Aug 04, 2020
118.60
152.00
114.20
144.40
297,896
+26.20(+22.17%)
Aug 03, 2020
112.80
121.80
112.00
118.20
38,435
+6.60(+5.91%)
Jul 31, 2020
120.00
120.18
111.60
111.60
26,820
-9.20(-7.62%)
Jul 30, 2020
115.00
121.40
111.00
120.80
34,371
+6.40(+5.59%)
Jul 29, 2020
113.20
117.80
109.80
114.40
33,163
+1.80(+1.60%)
Jul 28, 2020
111.60
116.00
108.00
112.60
26,394
+1.40(+1.26%)
Jul 27, 2020
117.60
117.80
107.00
111.20
35,647
-6.60(-5.60%)
Jul 24, 2020
115.60
119.00
107.60
117.80
29,010
+0.20(+0.17%)
Jul 23, 2020
122.80
132.00
111.00
117.60
77,892
-4.20(-3.45%)
Jul 22, 2020
120.80
124.80
117.40
121.80
43,078
+1.40(+1.16%)
Jul 21, 2020
118.20
127.00
112.80
120.40
52,534
+1.40(+1.18%)
Jul 20, 2020
117.60
121.00
107.60
119.00
63,493
+4.00(+3.48%)
Jul 17, 2020
122.20
125.40
113.20
115.00
48,065
-8.00(-6.50%)
Jul 16, 2020
120.80
126.20
118.80
123.00
40,339
-2.00(-1.60%)
Jul 15, 2020
127.80
129.00
116.00
125.00
50,207
-1.20(-0.95%)
Jul 14, 2020
110.00
131.80
110.00
126.20
131,710
+18.60(+17.29%)
Jul 13, 2020
140.00
140.00
106.00
107.60
195,807
-34.40(-24.23%)
Jul 10, 2020
147.00
147.60
139.00
142.00
67,235
-7.20(-4.83%)
Jul 09, 2020
154.00
156.40
138.20
149.20
127,981
-10.40(-6.52%)
Jul 08, 2020
161.00
172.40
149.00
159.60
156,891
+6.00(+3.91%)
Jul 07, 2020
143.40
161.80
138.00
153.60
166,758
+9.60(+6.67%)
Jul 06, 2020
160.00
177.80
132.00
144.00
443,231
+7.60(+5.57%)
Jul 02, 2020
112.60
141.60
110.40
136.40
236,935
+27.40(+25.14%)
Jul 01, 2020
107.80
111.00
106.40
109.00
49,475
+2.60(+2.44%)
Jun 30, 2020
107.20
118.00
98.60
106.40
115,613
-4.20(-3.80%)
Jun 29, 2020
87.40
117.00
82.60
110.60
137,320
+23.20(+26.54%)
Jun 26, 2020
89.40
89.60
83.60
87.40
27,545
-1.20(-1.35%)
Jun 25, 2020
88.60
89.60
84.00
88.60
26,882
-0.40(-0.45%)
Jun 24, 2020
86.80
92.00
76.00
89.00
61,963
+3.80(+4.46%)
Jun 23, 2020
79.40
92.80
77.20
85.20
135,639
+6.20(+7.85%)
Jun 22, 2020
72.00
79.80
70.60
79.00
80,336
+7.60(+10.64%)
Jun 19, 2020
72.40
73.80
68.20
71.40
38,425
+0.00(+0.00%)
Jun 18, 2020
68.00
72.20
62.80
71.40
28,499
+2.40(+3.48%)
Jun 17, 2020
72.00
72.00
66.00
69.00
33,920
+0.00(+0.00%)
Jun 16, 2020
73.80
75.00
66.40
69.00
64,636
+1.60(+2.37%)
Jun 15, 2020
62.40
69.40
60.00
67.40
66,940
+5.20(+8.36%)
Jun 12, 2020
65.60
65.60
57.60
62.20
35,595
+3.00(+5.07%)
Jun 11, 2020
66.00
68.40
56.40
59.20
88,460
-10.20(-14.70%)
Jun 10, 2020
68.20
89.60
68.20
69.40
134,916
+3.20(+4.83%)
Jun 09, 2020
51.80
71.40
51.00
66.20
119,943
+13.80(+26.34%)
Jun 08, 2020
55.00
55.20
52.00
52.40
16,606
-2.00(-3.68%)
Jun 05, 2020
55.00
55.00
52.40
54.40
9,860
+1.40(+2.64%)
Jun 04, 2020
49.00
54.00
47.60
53.00
19,542
+4.20(+8.61%)
Jun 03, 2020
48.40
49.00
47.20
48.80
7,706
+0.40(+0.83%)
Jun 02, 2020
48.60
49.00
46.40
48.40
7,705
+0.20(+0.41%)
Jun 01, 2020
46.00
48.80
44.80
48.20
10,652
+2.80(+6.17%)
May 29, 2020
45.00
46.00
43.80
45.40
4,380
+0.00(+0.00%)
May 28, 2020
46.80
46.80
45.00
45.40
2,687
-0.60(-1.30%)
May 27, 2020
45.80
46.80
43.00
46.00
4,553
+0.20(+0.44%)
May 26, 2020
46.00
47.40
45.80
45.80
6,420
+0.40(+0.88%)
May 22, 2020
45.80
46.00
44.60
45.40
4,390
+0.40(+0.89%)
May 21, 2020
45.60
46.60
44.20
45.00
2,940
-0.80(-1.75%)
May 20, 2020
47.00
47.20
45.20
45.80
2,343
-0.20(-0.43%)
May 19, 2020
46.60
46.60
44.40
46.00
4,496
-0.60(-1.29%)
May 18, 2020
45.80
48.00
45.20
46.60
7,576
+2.40(+5.43%)
May 15, 2020
43.80
45.40
42.40
44.20
4,730
+0.20(+0.45%)
May 14, 2020
43.60
45.60
43.20
44.00
4,610
-1.00(-2.22%)
May 13, 2020
46.20
47.00
41.40
45.00
16,516
-2.00(-4.26%)
May 12, 2020
49.60
49.60
47.00
47.00
5,170
-2.40(-4.86%)
May 11, 2020
48.20
49.60
48.00
49.40
10,811
+1.80(+3.78%)
May 08, 2020
48.00
50.00
46.20
47.60
9,300
+1.60(+3.48%)
May 07, 2020
50.40
52.00
44.40
46.00
14,950
-2.20(-4.56%)
May 06, 2020
44.00
50.80
44.00
48.20
23,577
+4.80(+11.06%)
May 05, 2020
42.40
44.00
42.20
43.40
6,565
-0.40(-0.91%)
May 04, 2020
40.60
44.00
40.00
43.80
14,912
+4.40(+11.17%)
May 01, 2020
40.80
43.00
39.20
39.40
14,275
-2.80(-6.64%)
Apr 30, 2020
44.00
44.00
40.20
42.20
18,600
-5.00(-10.59%)
Apr 29, 2020
49.00
49.00
44.20
47.20
15,554
+0.40(+0.85%)
Apr 28, 2020
55.00
60.00
45.20
46.80
55,066
-4.00(-7.87%)
Apr 27, 2020
36.80
52.60
36.00
50.80
62,460
+15.80(+45.14%)
Apr 24, 2020
31.60
36.00
31.20
35.00
15,935
+3.00(+9.38%)
Apr 23, 2020
32.80
33.00
31.22
32.00
3,248
-0.20(-0.62%)
Apr 22, 2020
31.20
32.60
31.20
32.20
4,086
+0.80(+2.55%)
Apr 21, 2020
35.40
35.40
29.60
31.40
13,260
-4.00(-11.30%)
Apr 20, 2020
31.80
37.00
31.20
35.40
33,848
+5.20(+17.22%)
Apr 17, 2020
29.80
30.40
29.00
30.20
3,920
+0.40(+1.34%)
Apr 16, 2020
30.40
30.60
29.20
29.80
4,157
-1.20(-3.87%)
Apr 15, 2020
34.20
34.20
29.40
31.00
11,801
+1.80(+6.16%)
Apr 14, 2020
29.60
34.60
29.20
29.20
20,431
+0.80(+2.82%)
Apr 13, 2020
27.00
28.40
26.20
28.40
4,219
+3.00(+11.81%)
Apr 09, 2020
26.20
28.40
24.80
25.40
3,250
+0.40(+1.60%)
Apr 08, 2020
25.00
27.00
24.00
25.00
2,896
-0.40(-1.57%)
Apr 07, 2020
25.20
26.20
23.60
25.40
1,503
+0.40(+1.60%)
Apr 06, 2020
23.80
26.40
23.60
25.00
6,500
+1.40(+5.93%)
Apr 03, 2020
23.60
23.72
22.59
23.60
1,095
+0.40(+1.72%)
Apr 02, 2020
22.80
23.89
22.28
23.20
1,179
+0.40(+1.75%)
Apr 01, 2020
22.80
23.60
21.20
22.80
2,935
-0.20(-0.87%)
Mar 31, 2020
23.20
24.80
22.00
23.00
1,540
+0.20(+0.88%)
Mar 30, 2020
23.00
23.65
22.60
22.80
1,702
-0.78(-3.29%)
Mar 27, 2020
24.80
25.00
20.20
23.58
3,825
-1.42(-5.70%)
Mar 26, 2020
24.40
25.80
24.00
25.00
2,524
+1.00(+4.17%)
Mar 25, 2020
25.20
25.60
23.60
24.00
2,762
-0.60(-2.44%)
Mar 24, 2020
24.80
26.00
22.60
24.60
6,108
+2.80(+12.84%)
Mar 23, 2020
24.60
24.60
21.40
21.80
4,279
-2.80(-11.38%)
Mar 20, 2020
23.00
24.90
23.00
24.60
4,400
+1.60(+6.96%)
Mar 19, 2020
20.20
23.60
20.20
23.00
5,759
+3.68(+19.04%)
Mar 18, 2020
23.40
23.40
19.32
19.32
6,827
-3.08(-13.74%)
Mar 17, 2020
22.00
23.40
21.00
22.40
6,919
+0.20(+0.90%)
Mar 16, 2020
23.80
24.20
21.00
22.20
6,132
-0.80(-3.48%)
Mar 13, 2020
25.80
27.00
20.40
23.00
11,535
-3.00(-11.54%)
Mar 12, 2020
28.20
29.00
25.00
26.00
8,310
-3.14(-10.76%)
Mar 11, 2020
30.00
30.00
29.00
29.14
2,904
-0.86(-2.88%)
Mar 10, 2020
30.20
31.00
29.60
30.00
3,639
+0.60(+2.04%)
Mar 09, 2020
30.00
30.00
28.00
29.40
5,492
-1.60(-5.16%)
Mar 06, 2020
32.40
33.00
30.20
31.00
3,855
-1.00(-3.12%)
Mar 05, 2020
33.40
33.40
31.20
32.00
3,736
-1.60(-4.76%)
Mar 04, 2020
34.20
34.20
32.46
33.60
2,531
+0.60(+1.82%)
Mar 03, 2020
31.40
34.80
31.00
33.00
11,200
+2.40(+7.84%)
Mar 02, 2020
28.40
32.00
26.59
30.60
15,923
+0.80(+2.68%)
Feb 28, 2020
30.00
30.18
27.00
29.80
13,185
-0.60(-1.97%)
Feb 27, 2020
32.00
32.40
30.00
30.40
11,220
-2.40(-7.32%)
Feb 26, 2020
32.80
33.20
32.20
32.80
5,539
+0.40(+1.23%)
Feb 25, 2020
35.00
35.60
32.40
32.40
8,734
-2.40(-6.90%)
Feb 24, 2020
36.00
36.00
34.40
34.80
8,588
-1.40(-3.87%)
Feb 21, 2020
36.60
36.60
35.40
36.20
4,405
+0.00(+0.00%)
Feb 20, 2020
36.20
37.57
35.40
36.20
7,512
+0.40(+1.12%)
Feb 19, 2020
35.60
37.00
35.00
35.80
18,778
+0.80(+2.29%)
Feb 18, 2020
34.40
35.20
34.00
35.00
5,598
+0.80(+2.34%)
Feb 14, 2020
34.00
34.60
34.00
34.20
4,490
+0.20(+0.59%)
Feb 13, 2020
34.40
35.00
34.00
34.00
4,152
-0.40(-1.16%)
Feb 12, 2020
34.40
35.00
34.00
34.40
8,853
+0.20(+0.58%)
Feb 11, 2020
35.80
35.80
34.00
34.20
5,262
-0.60(-1.72%)
Feb 10, 2020
35.40
36.00
34.00
34.80
4,582
-0.20(-0.57%)
Feb 07, 2020
34.40
35.13
34.00
35.00
8,790
+1.20(+3.55%)
Feb 06, 2020
34.60
35.60
33.60
33.80
15,829
-1.20(-3.43%)
Feb 05, 2020
36.00
36.20
34.00
35.00
12,955
-1.00(-2.78%)
Feb 04, 2020
34.40
37.00
33.60
36.00
40,863
+3.00(+9.09%)
Feb 03, 2020
32.40
34.40
32.00
33.00
16,923
+0.60(+1.85%)
Jan 31, 2020
32.40
32.60
31.80
32.40
6,575
+0.20(+0.62%)
Jan 30, 2020
32.40
32.60
31.80
32.20
2,681
+0.00(+0.00%)
Jan 29, 2020
32.40
32.40
31.60
32.20
5,265
+0.10(+0.31%)
Jan 28, 2020
31.60
32.60
31.60
32.10
5,335
+0.10(+0.31%)
Jan 27, 2020
32.80
32.80
31.80
32.00
6,172
-1.00(-3.03%)
Jan 24, 2020
32.60
33.00
31.80
33.00
4,760
+0.60(+1.85%)
Jan 23, 2020
32.40
32.60
31.80
32.40
4,741
+0.20(+0.63%)
Jan 22, 2020
32.40
34.60
32.00
32.20
23,893
-0.20(-0.63%)
Jan 21, 2020
32.60
32.80
31.80
32.40
8,833
+0.00(+0.00%)
Jan 17, 2020
32.80
33.40
32.00
32.40
10,370
-0.20(-0.61%)
Jan 16, 2020
32.20
34.00
32.00
32.60
18,684
+0.60(+1.88%)
Jan 15, 2020
33.00
33.00
32.00
32.00
6,569
-0.60(-1.84%)
Jan 14, 2020
33.00
33.20
31.80
32.60
4,775
-0.40(-1.21%)
Jan 13, 2020
32.40
35.40
30.60
33.00
31,609
+1.20(+3.77%)
Jan 10, 2020
32.60
33.40
31.80
31.80
6,115
-0.40(-1.24%)
Jan 09, 2020
33.00
33.00
31.80
32.20
4,796
-0.60(-1.83%)
Jan 08, 2020
33.00
33.84
32.40
32.80
3,905
-0.60(-1.79%)
Jan 07, 2020
33.00
34.00
32.60
33.40
5,470
+0.40(+1.21%)
Jan 06, 2020
34.00
34.00
32.20
33.00
4,133
-0.40(-1.20%)
Jan 03, 2020
32.20
33.55
31.60
33.40
3,790
+0.80(+2.45%)
Jan 02, 2020
32.80
33.22
32.00
32.60
5,089
+0.40(+1.24%)
Dec 31, 2019
32.40
32.80
31.40
32.20
7,400
+0.40(+1.26%)
Dec 30, 2019
33.40
34.80
31.80
31.80
24,112
-1.40(-4.22%)
Dec 27, 2019
32.80
34.00
32.60
33.20
3,225
+0.40(+1.22%)
Dec 26, 2019
33.00
33.80
32.80
32.80
5,175
-0.20(-0.61%)
Dec 24, 2019
33.00
33.80
32.20
33.00
5,690
-1.20(-3.51%)
Dec 23, 2019
33.60
34.40
33.40
34.20
4,830
+1.20(+3.64%)
Dec 20, 2019
34.60
34.60
33.00
33.00
8,200
-1.30(-3.79%)
Dec 19, 2019
34.60
34.80
33.20
34.30
7,445
-0.30(-0.87%)
Dec 18, 2019
34.60
34.80
33.80
34.60
7,680
+0.00(+0.00%)
Dec 17, 2019
34.80
35.00
34.20
34.60
4,560
+0.00(+0.00%)
Dec 16, 2019
35.00
35.80
33.60
34.60
18,902
+0.60(+1.76%)
Dec 13, 2019
33.60
34.40
33.40
34.00
9,205
+0.80(+2.41%)
Dec 12, 2019
32.20
34.00
31.40
33.20
12,110
+2.40(+7.79%)
Dec 11, 2019
31.60
31.80
30.60
30.80
5,229
-0.80(-2.53%)
Dec 10, 2019
31.60
32.60
30.60
31.60
14,369
-1.00(-3.07%)
Dec 09, 2019
34.00
34.00
31.40
32.60
12,104
-1.20(-3.55%)
Dec 06, 2019
33.60
33.80
32.32
33.80
5,980
+0.80(+2.42%)
Dec 05, 2019
33.20
33.57
32.80
33.00
4,956
-0.20(-0.60%)
Dec 04, 2019
34.00
34.40
33.20
33.20
7,484
-1.00(-2.92%)
Dec 03, 2019
34.00
34.40
33.00
34.20
9,178
+0.20(+0.59%)
Dec 02, 2019
35.00
35.80
33.60
34.00
16,699
-0.40(-1.16%)
Nov 29, 2019
34.80
34.84
34.00
34.40
5,125
+0.00(+0.00%)
Nov 27, 2019
34.00
34.40
33.60
34.40
20,845
+0.80(+2.38%)
Nov 26, 2019
33.80
33.80
32.60
33.60
18,593
+0.20(+0.60%)
Nov 25, 2019
33.80
33.80
32.20
33.40
17,428
+0.40(+1.21%)
Nov 22, 2019
34.60
34.60
32.20
33.00
158,040
-12.00(-26.67%)
Nov 21, 2019
50.20
53.80
43.60
45.00
29,932
+1.60(+3.69%)
Nov 20, 2019
48.00
81.60
40.40
43.40
127,804
+1.00(+2.36%)
Nov 19, 2019
40.00
44.60
39.40
42.40
20,571
+6.40(+17.78%)
Nov 18, 2019
36.00
37.20
34.00
36.00
15,169
-1.80(-4.76%)
Nov 15, 2019
41.20
41.20
36.00
37.80
7,660
-1.40(-3.57%)
Nov 14, 2019
41.60
42.60
38.60
39.20
8,298
-1.20(-2.97%)
Nov 13, 2019
39.60
42.00
39.60
40.40
4,152
+0.80(+2.02%)
Nov 12, 2019
40.20
40.40
37.60
39.60
5,061
-0.40(-1.00%)
Nov 11, 2019
41.80
41.80
39.01
40.00
2,910
-1.40(-3.38%)
Nov 08, 2019
41.20
41.80
40.00
41.40
2,295
+1.40(+3.50%)
Nov 07, 2019
41.40
41.80
39.80
40.00
4,977
-3.00(-6.98%)
Nov 06, 2019
40.20
43.20
38.64
43.00
5,990
+4.60(+11.98%)
Nov 05, 2019
39.60
39.80
37.00
38.40
3,007
+0.80(+2.13%)
Nov 04, 2019
40.00
40.00
37.00
37.60
4,877
+0.20(+0.53%)
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.