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
Golar Lng Partners
(NQ:
GMLP
)
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 (%)
Mar 31, 2020
3.237
3.479
3.130
3.256
253,023
+0.12(+3.70%)
Mar 30, 2020
3.343
3.343
2.762
3.140
289,582
-0.15(-4.42%)
Mar 27, 2020
2.907
3.295
2.830
3.285
312,451
+0.22(+7.28%)
Mar 26, 2020
2.714
3.411
2.597
3.062
497,454
+0.36(+13.26%)
Mar 25, 2020
2.626
2.810
2.529
2.704
240,866
+0.11(+4.10%)
Mar 24, 2020
2.617
2.878
2.491
2.597
230,596
+0.07(+2.68%)
Mar 23, 2020
2.432
2.529
2.297
2.529
461,422
+0.21(+9.20%)
Mar 20, 2020
2.132
2.481
2.035
2.316
574,341
+0.32(+16.02%)
Mar 19, 2020
1.764
2.161
1.696
1.996
596,981
+0.26(+15.08%)
Mar 18, 2020
2.432
2.471
1.454
1.735
1,779,154
-0.85(-32.96%)
Mar 17, 2020
2.772
2.869
2.558
2.588
512,325
-0.18(-6.64%)
Mar 16, 2020
2.578
2.878
2.529
2.772
530,086
-0.31(-10.06%)
Mar 13, 2020
3.004
3.198
2.694
3.082
551,847
+0.42(+15.64%)
Mar 12, 2020
2.956
2.956
2.617
2.665
666,335
-0.59(-18.15%)
Mar 11, 2020
3.392
3.489
3.256
3.256
343,161
-0.22(-6.41%)
Mar 10, 2020
3.227
3.595
3.101
3.479
548,830
+0.45(+14.70%)
Mar 09, 2020
2.907
3.450
2.481
3.033
1,152,258
-0.66(-17.85%)
Mar 06, 2020
3.847
3.847
3.479
3.692
776,176
-0.22(-5.69%)
Mar 05, 2020
4.012
4.097
3.872
3.915
362,861
-0.16(-3.81%)
Mar 04, 2020
4.177
4.245
4.051
4.070
270,210
+0.01(+0.24%)
Mar 03, 2020
4.245
4.361
3.993
4.061
547,267
-0.13(-3.01%)
Mar 02, 2020
4.216
4.361
4.031
4.187
525,863
+0.07(+1.65%)
Feb 28, 2020
3.886
4.157
3.847
4.119
902,272
+0.14(+3.41%)
Feb 27, 2020
4.157
4.293
3.973
3.983
789,307
-0.20(-4.86%)
Feb 26, 2020
4.332
4.632
4.167
4.187
705,794
+0.10(+2.37%)
Feb 25, 2020
4.933
4.933
3.983
4.090
1,506,504
-0.13(-2.99%)
Feb 24, 2020
4.424
4.438
4.167
4.216
647,283
-0.27(-6.05%)
Feb 21, 2020
4.671
4.749
4.487
4.487
519,549
-0.17(-3.74%)
Feb 20, 2020
4.681
4.778
4.487
4.661
550,868
-0.01(-0.21%)
Feb 19, 2020
4.991
5.020
4.661
4.671
606,410
-0.29(-5.86%)
Feb 18, 2020
5.020
5.291
4.942
4.962
790,222
-0.08(-1.54%)
Feb 14, 2020
4.884
5.136
4.875
5.039
725,924
+0.19(+4.00%)
Feb 13, 2020
4.816
4.894
4.739
4.846
505,954
+0.05(+1.01%)
Feb 12, 2020
4.623
4.933
4.574
4.797
936,932
+0.24(+5.32%)
Feb 11, 2020
4.545
4.671
4.535
4.555
656,635
+0.01(+0.21%)
Feb 10, 2020
5.001
5.001
4.458
4.545
1,615,167
-0.47(-9.28%)
Feb 07, 2020
5.388
5.427
4.991
5.010
1,232,885
-0.46(-8.33%)
Feb 06, 2020
6.290
6.299
5.408
5.466
2,157,737
-0.93(-14.49%)
Feb 05, 2020
6.228
6.575
6.209
6.392
1,018,124
+0.25(+4.01%)
Feb 04, 2020
6.100
6.292
5.935
6.146
1,541,371
+0.11(+1.82%)
Feb 03, 2020
6.237
6.273
5.972
6.036
1,095,279
-0.20(-3.22%)
Jan 31, 2020
6.620
6.693
6.219
6.237
971,034
-0.42(-6.31%)
Jan 30, 2020
6.876
6.922
6.538
6.657
842,571
-0.26(-3.70%)
Jan 29, 2020
7.223
7.223
6.876
6.913
756,110
-0.17(-2.45%)
Jan 28, 2020
7.223
7.378
7.077
7.086
672,380
-0.12(-1.65%)
Jan 27, 2020
7.196
7.241
7.004
7.205
406,741
-0.05(-0.75%)
Jan 24, 2020
7.460
7.490
7.177
7.260
582,160
-0.18(-2.45%)
Jan 23, 2020
7.397
7.515
7.104
7.442
668,253
-0.21(-2.74%)
Jan 22, 2020
7.588
7.680
7.497
7.652
553,716
+0.07(+0.96%)
Jan 21, 2020
7.853
7.890
7.552
7.579
564,156
-0.26(-3.38%)
Jan 17, 2020
7.944
7.990
7.807
7.844
199,310
-0.09(-1.15%)
Jan 16, 2020
7.826
7.981
7.817
7.935
208,637
+0.16(+2.00%)
Jan 15, 2020
7.826
7.853
7.762
7.780
257,482
-0.05(-0.70%)
Jan 14, 2020
7.853
7.917
7.830
7.835
188,326
-0.01(-0.12%)
Jan 13, 2020
7.926
7.926
7.826
7.844
301,710
-0.07(-0.92%)
Jan 10, 2020
7.935
7.935
7.862
7.917
300,498
+0.00(+0.00%)
Jan 09, 2020
7.908
7.944
7.849
7.917
348,275
+0.02(+0.23%)
Jan 08, 2020
8.191
8.191
7.880
7.899
419,344
-0.20(-2.48%)
Jan 07, 2020
8.127
8.173
8.027
8.100
288,479
-0.03(-0.34%)
Jan 06, 2020
8.017
8.191
8.017
8.127
212,284
+0.12(+1.48%)
Jan 03, 2020
7.926
8.104
7.926
8.008
450,856
+0.03(+0.34%)
Jan 02, 2020
8.109
8.200
7.954
7.981
315,449
-0.09(-1.13%)
Dec 31, 2019
7.780
8.104
7.775
8.072
515,358
+0.21(+2.67%)
Dec 30, 2019
7.944
8.027
7.812
7.862
495,333
-0.08(-1.03%)
Dec 27, 2019
7.981
8.072
7.903
7.944
374,308
-0.05(-0.68%)
Dec 26, 2019
8.109
8.132
7.926
7.999
497,260
-0.02(-0.23%)
Dec 24, 2019
8.173
8.216
7.972
8.017
213,656
-0.15(-1.79%)
Dec 23, 2019
8.218
8.332
8.118
8.164
490,082
-0.15(-1.76%)
Dec 20, 2019
8.355
8.447
8.282
8.310
1,712,095
-0.08(-0.98%)
Dec 19, 2019
8.173
8.401
8.154
8.392
397,901
+0.27(+3.37%)
Dec 18, 2019
7.670
8.154
7.670
8.118
681,275
+0.42(+5.46%)
Dec 17, 2019
7.762
7.807
7.670
7.698
397,030
-0.05(-0.59%)
Dec 16, 2019
8.045
8.045
7.689
7.744
1,098,809
-0.23(-2.86%)
Dec 13, 2019
8.063
8.145
7.963
7.972
313,968
-0.06(-0.80%)
Dec 12, 2019
8.091
8.218
8.036
8.036
282,891
-0.09(-1.12%)
Dec 11, 2019
8.191
8.209
8.045
8.127
266,072
-0.07(-0.89%)
Dec 10, 2019
8.127
8.218
8.008
8.200
245,344
+0.10(+1.24%)
Dec 09, 2019
8.127
8.191
8.081
8.100
293,930
-0.02(-0.22%)
Dec 06, 2019
8.191
8.273
7.944
8.118
580,189
-0.11(-1.33%)
Dec 05, 2019
8.255
8.337
8.100
8.227
237,967
-0.05(-0.66%)
Dec 04, 2019
8.218
8.355
8.211
8.282
337,473
+0.09(+1.11%)
Dec 03, 2019
8.218
8.337
8.045
8.191
493,769
-0.12(-1.43%)
Dec 02, 2019
8.775
8.775
8.282
8.310
566,840
-0.37(-4.31%)
Nov 29, 2019
8.739
8.848
8.584
8.684
186,059
-0.07(-0.83%)
Nov 27, 2019
8.931
9.040
8.730
8.757
397,087
-0.07(-0.83%)
Nov 26, 2019
8.584
8.858
8.337
8.830
665,077
+0.46(+5.45%)
Nov 25, 2019
8.355
8.428
8.164
8.374
377,493
+0.05(+0.66%)
Nov 22, 2019
8.346
8.428
8.282
8.319
204,676
-0.07(-0.87%)
Nov 21, 2019
8.401
8.419
8.246
8.392
256,356
+0.04(+0.44%)
Nov 20, 2019
8.337
8.438
8.264
8.355
181,974
+0.02(+0.22%)
Nov 19, 2019
8.383
8.438
8.264
8.337
377,345
-0.07(-0.87%)
Nov 18, 2019
8.584
8.597
8.401
8.410
239,321
-0.22(-2.54%)
Nov 15, 2019
8.574
8.675
8.410
8.629
396,868
+0.19(+2.27%)
Nov 14, 2019
8.602
8.675
8.383
8.438
272,594
-0.08(-0.96%)
Nov 13, 2019
8.721
8.800
8.501
8.520
308,638
-0.24(-2.71%)
Nov 12, 2019
8.565
8.867
8.456
8.757
259,625
+0.24(+2.79%)
Nov 11, 2019
8.456
8.666
8.355
8.520
338,954
+0.01(+0.11%)
Nov 08, 2019
8.858
8.867
8.438
8.511
433,335
-0.36(-4.02%)
Nov 07, 2019
9.113
9.168
8.858
8.867
359,860
-0.20(-2.17%)
Nov 06, 2019
9.257
9.257
8.950
9.064
431,997
-0.10(-1.05%)
Nov 05, 2019
9.345
9.353
9.002
9.160
377,401
-0.05(-0.57%)
Nov 04, 2019
9.292
9.345
9.160
9.213
375,592
+0.03(+0.29%)
Nov 01, 2019
9.020
9.192
8.973
9.187
210,617
+0.25(+2.85%)
Oct 31, 2019
9.090
9.116
8.686
8.932
246,308
-0.17(-1.83%)
Oct 30, 2019
9.125
9.169
8.985
9.099
148,977
-0.04(-0.38%)
Oct 29, 2019
9.169
9.248
9.020
9.134
225,083
+0.14(+1.56%)
Oct 28, 2019
9.046
9.204
8.994
8.994
104,547
-0.06(-0.68%)
Oct 25, 2019
9.037
9.088
8.871
9.055
109,525
-0.03(-0.29%)
Oct 24, 2019
9.257
9.362
8.985
9.081
180,295
-0.16(-1.71%)
Oct 23, 2019
9.239
9.406
9.186
9.239
255,321
+0.00(+0.00%)
Oct 22, 2019
9.160
9.327
9.090
9.239
143,971
+0.09(+0.96%)
Oct 21, 2019
9.073
9.195
9.064
9.151
118,731
+0.11(+1.26%)
Oct 18, 2019
9.020
9.064
8.888
9.037
110,551
+0.04(+0.49%)
Oct 17, 2019
8.967
9.064
8.926
8.994
114,910
+0.07(+0.79%)
Oct 16, 2019
8.765
8.994
8.765
8.923
105,797
+0.14(+1.60%)
Oct 15, 2019
8.941
9.020
8.713
8.783
173,083
-0.17(-1.86%)
Oct 14, 2019
8.967
8.994
8.809
8.950
95,465
-0.04(-0.39%)
Oct 11, 2019
8.985
9.143
8.862
8.985
363,908
+0.13(+1.49%)
Oct 10, 2019
8.423
8.906
8.423
8.853
285,639
+0.42(+4.99%)
Oct 09, 2019
8.423
8.564
8.401
8.432
96,220
+0.03(+0.31%)
Oct 08, 2019
8.485
8.555
8.265
8.406
188,930
-0.14(-1.64%)
Oct 07, 2019
8.467
8.572
8.375
8.546
103,227
+0.11(+1.25%)
Oct 04, 2019
8.335
8.458
8.289
8.441
121,150
+0.13(+1.58%)
Oct 03, 2019
7.993
8.335
7.906
8.309
405,249
+0.25(+3.16%)
Oct 02, 2019
8.257
8.257
7.967
8.055
373,441
-0.25(-2.96%)
Oct 01, 2019
8.406
8.467
8.274
8.300
213,143
-0.11(-1.25%)
Sep 30, 2019
8.651
8.651
8.344
8.406
244,336
-0.04(-0.42%)
Sep 27, 2019
8.414
8.555
8.414
8.441
155,911
-0.02(-0.21%)
Sep 26, 2019
8.616
8.625
8.335
8.458
213,237
-0.16(-1.83%)
Sep 25, 2019
8.634
8.730
8.546
8.616
133,935
-0.04(-0.51%)
Sep 24, 2019
8.967
8.967
8.660
8.660
173,889
-0.12(-1.40%)
Sep 23, 2019
8.818
8.985
8.774
8.783
171,264
-0.02(-0.20%)
Sep 20, 2019
8.757
8.915
8.757
8.801
1,435,117
+0.06(+0.70%)
Sep 19, 2019
8.774
8.836
8.689
8.739
277,234
+0.01(+0.10%)
Sep 18, 2019
8.765
8.827
8.708
8.730
243,475
-0.04(-0.50%)
Sep 17, 2019
8.730
8.809
8.590
8.774
222,667
+0.02(+0.20%)
Sep 16, 2019
8.581
8.906
8.467
8.757
439,167
+0.32(+3.74%)
Sep 13, 2019
8.327
8.489
8.327
8.441
175,970
+0.13(+1.58%)
Sep 12, 2019
8.423
8.459
8.230
8.309
162,117
-0.11(-1.25%)
Sep 11, 2019
8.537
8.669
8.292
8.414
247,415
-0.11(-1.34%)
Sep 10, 2019
8.529
8.669
8.406
8.529
278,450
+0.01(+0.10%)
Sep 09, 2019
8.327
8.520
8.309
8.520
297,892
+0.22(+2.64%)
Sep 06, 2019
8.458
8.564
8.204
8.300
363,110
-0.15(-1.77%)
Sep 05, 2019
8.406
8.581
8.318
8.450
197,879
+0.16(+1.90%)
Sep 04, 2019
8.300
8.401
8.195
8.292
396,326
+0.08(+0.96%)
Sep 03, 2019
8.599
8.599
8.142
8.213
576,443
-0.39(-4.59%)
Aug 30, 2019
8.792
9.011
8.581
8.607
325,727
-0.14(-1.60%)
Aug 29, 2019
8.923
9.151
8.257
8.748
799,734
-0.31(-3.39%)
Aug 28, 2019
8.801
9.125
8.783
9.055
227,661
+0.27(+3.10%)
Aug 27, 2019
8.678
8.818
8.625
8.783
161,948
+0.12(+1.42%)
Aug 26, 2019
8.730
8.783
8.634
8.660
155,534
-0.02(-0.20%)
Aug 23, 2019
8.757
8.765
8.577
8.678
283,444
-0.11(-1.20%)
Aug 22, 2019
8.836
8.906
8.704
8.783
300,501
-0.16(-1.77%)
Aug 21, 2019
8.958
9.081
8.862
8.941
190,015
+0.04(+0.49%)
Aug 20, 2019
8.915
8.994
8.862
8.897
119,862
+0.02(+0.20%)
Aug 19, 2019
8.739
8.941
8.607
8.879
279,249
+0.32(+3.69%)
Aug 16, 2019
8.414
8.625
8.283
8.564
279,569
+0.31(+3.72%)
Aug 15, 2019
8.371
8.458
8.178
8.257
1,296,508
-0.02(-0.21%)
Aug 14, 2019
9.002
9.002
8.274
8.274
1,090,153
-0.73(-8.09%)
Aug 13, 2019
8.958
9.081
8.915
9.002
178,635
+0.05(+0.59%)
Aug 12, 2019
8.818
8.967
8.792
8.950
276,841
+0.13(+1.49%)
Aug 09, 2019
9.029
9.073
8.783
8.818
304,757
-0.21(-2.33%)
Aug 08, 2019
9.099
9.187
8.879
9.029
480,857
-0.05(-0.58%)
Aug 07, 2019
9.309
9.362
9.038
9.081
384,858
-0.25(-2.63%)
Aug 06, 2019
9.687
9.810
9.266
9.327
478,869
-0.17(-1.81%)
Aug 05, 2019
9.761
9.839
9.347
9.499
752,230
-0.40(-4.02%)
Aug 02, 2019
10.10
10.11
9.828
9.896
332,687
-0.19(-1.93%)
Aug 01, 2019
10.02
10.23
9.930
10.09
415,453
+0.08(+0.85%)
Jul 31, 2019
9.964
10.22
9.926
10.01
244,433
+0.05(+0.51%)
Jul 30, 2019
9.922
10.00
9.779
9.956
170,073
-0.01(-0.08%)
Jul 29, 2019
10.11
10.12
9.786
9.964
278,975
-0.14(-1.42%)
Jul 26, 2019
10.13
10.15
10.03
10.11
113,378
-0.02(-0.17%)
Jul 25, 2019
10.23
10.24
10.06
10.12
206,964
-0.08(-0.83%)
Jul 24, 2019
9.939
10.21
9.939
10.21
180,117
+0.25(+2.55%)
Jul 23, 2019
9.846
9.956
9.753
9.956
176,872
+0.13(+1.29%)
Jul 22, 2019
9.820
9.915
9.769
9.829
107,577
+0.02(+0.17%)
Jul 19, 2019
9.905
9.960
9.795
9.812
97,772
-0.10(-1.02%)
Jul 18, 2019
9.930
9.930
9.820
9.913
114,253
-0.03(-0.26%)
Jul 17, 2019
10.05
10.05
9.888
9.939
109,098
-0.09(-0.93%)
Jul 16, 2019
9.939
10.11
9.888
10.03
189,949
+0.10(+1.02%)
Jul 15, 2019
9.956
9.972
9.836
9.930
141,156
+0.00(+0.00%)
Jul 12, 2019
9.643
9.947
9.643
9.930
283,150
+0.27(+2.80%)
Jul 11, 2019
9.753
9.775
9.609
9.659
130,834
-0.10(-1.04%)
Jul 10, 2019
9.643
9.774
9.566
9.761
193,347
+0.19(+2.03%)
Jul 09, 2019
9.643
9.668
9.541
9.566
184,480
-0.10(-1.05%)
Jul 08, 2019
9.769
9.769
9.651
9.668
147,171
-0.10(-1.04%)
Jul 05, 2019
9.558
9.769
9.558
9.769
227,702
+0.13(+1.32%)
Jul 03, 2019
9.583
9.659
9.566
9.643
131,230
+0.00(+0.00%)
Jul 02, 2019
9.659
9.676
9.490
9.643
167,286
-0.02(-0.18%)
Jul 01, 2019
9.676
9.727
9.541
9.659
185,819
+0.10(+1.06%)
Jun 28, 2019
9.516
9.558
9.440
9.558
180,057
+0.02(+0.18%)
Jun 27, 2019
9.473
9.541
9.406
9.541
110,290
+0.10(+1.08%)
Jun 26, 2019
9.397
9.558
9.321
9.440
193,629
+0.13(+1.36%)
Jun 25, 2019
9.321
9.473
9.313
9.313
157,553
-0.03(-0.36%)
Jun 24, 2019
9.363
9.473
9.245
9.347
179,523
-0.05(-0.54%)
Jun 21, 2019
9.389
9.533
9.389
9.397
137,378
-0.03(-0.27%)
Jun 20, 2019
9.499
9.558
9.423
9.423
235,823
+0.00(+0.00%)
Jun 19, 2019
9.507
9.507
9.347
9.423
189,173
-0.08(-0.89%)
Jun 18, 2019
9.583
9.685
9.465
9.507
236,189
-0.07(-0.71%)
Jun 17, 2019
9.456
9.617
9.440
9.575
171,134
+0.08(+0.89%)
Jun 14, 2019
9.609
9.651
9.482
9.490
121,063
-0.15(-1.58%)
Jun 13, 2019
9.617
9.659
9.533
9.643
119,114
+0.12(+1.24%)
Jun 12, 2019
9.693
9.693
9.440
9.524
255,880
-0.21(-2.17%)
Jun 11, 2019
9.668
9.761
9.583
9.736
169,278
+0.07(+0.70%)
Jun 10, 2019
9.600
9.761
9.588
9.668
168,203
+0.06(+0.62%)
Jun 07, 2019
9.499
9.702
9.473
9.609
176,865
+0.13(+1.34%)
Jun 06, 2019
9.541
9.579
9.420
9.482
131,643
-0.05(-0.53%)
Jun 05, 2019
9.693
9.693
9.406
9.533
178,815
-0.17(-1.74%)
Jun 04, 2019
9.600
9.795
9.575
9.702
149,786
+0.16(+1.68%)
Jun 03, 2019
9.533
9.812
9.516
9.541
189,889
+0.04(+0.45%)
May 31, 2019
9.389
9.575
9.355
9.499
125,555
-0.03(-0.27%)
May 30, 2019
9.566
9.702
9.465
9.524
252,145
-0.04(-0.44%)
May 29, 2019
9.533
9.643
9.228
9.566
486,145
-0.09(-0.96%)
May 28, 2019
9.795
9.824
9.651
9.659
198,844
-0.14(-1.38%)
May 24, 2019
9.812
9.871
9.769
9.795
97,772
+0.01(+0.09%)
May 23, 2019
9.837
9.913
9.702
9.786
279,308
-0.13(-1.28%)
May 22, 2019
9.727
10.13
9.727
9.913
424,726
+0.08(+0.86%)
May 21, 2019
9.659
10.02
9.516
9.829
590,104
-0.22(-2.19%)
May 20, 2019
10.12
10.15
9.989
10.05
231,325
-0.08(-0.83%)
May 17, 2019
10.32
10.37
10.11
10.13
138,442
-0.23(-2.20%)
May 16, 2019
10.36
10.40
10.23
10.36
259,931
+0.05(+0.49%)
May 15, 2019
10.03
10.33
9.998
10.31
390,351
+0.26(+2.61%)
May 14, 2019
9.803
10.10
9.744
10.05
402,373
+0.37(+3.85%)
May 13, 2019
9.930
10.01
9.617
9.676
347,698
-0.33(-3.30%)
May 10, 2019
9.820
10.05
9.761
10.01
281,495
+0.22(+2.25%)
May 09, 2019
9.913
9.939
9.592
9.786
532,586
-0.19(-1.87%)
May 08, 2019
10.16
10.18
9.972
9.972
401,656
-0.21(-2.08%)
May 07, 2019
10.32
10.44
10.09
10.18
458,440
-0.20(-1.95%)
May 06, 2019
10.61
10.76
10.37
10.39
368,151
-0.26(-2.43%)
May 03, 2019
10.55
10.65
10.49
10.65
569,846
+0.07(+0.70%)
May 02, 2019
10.45
10.57
10.35
10.57
442,924
+0.13(+1.26%)
May 01, 2019
10.36
10.44
10.33
10.44
223,168
+0.08(+0.79%)
Apr 30, 2019
10.36
10.41
10.22
10.36
264,602
+0.00(+0.00%)
Apr 29, 2019
10.27
10.38
10.12
10.36
295,386
+0.10(+0.96%)
Apr 26, 2019
10.28
10.36
10.20
10.26
218,908
-0.03(-0.32%)
Apr 25, 2019
10.30
10.35
10.26
10.29
318,342
-0.01(-0.08%)
Apr 24, 2019
10.44
10.45
10.27
10.30
249,519
-0.06(-0.55%)
Apr 23, 2019
10.32
10.42
10.25
10.36
242,108
+0.06(+0.56%)
Apr 22, 2019
10.20
10.36
10.15
10.30
261,422
+0.12(+1.21%)
Apr 18, 2019
10.28
10.29
10.13
10.18
303,470
-0.10(-0.96%)
Apr 17, 2019
10.50
10.50
10.22
10.28
267,676
-0.16(-1.49%)
Apr 16, 2019
10.51
10.53
10.42
10.43
145,737
-0.07(-0.70%)
Apr 15, 2019
10.41
10.51
10.40
10.51
161,131
+0.07(+0.71%)
Apr 12, 2019
10.53
10.60
10.40
10.43
188,281
-0.02(-0.24%)
Apr 11, 2019
10.33
10.47
10.33
10.46
298,123
+0.10(+0.95%)
Apr 10, 2019
10.24
10.38
10.22
10.36
249,230
+0.20(+1.94%)
Apr 09, 2019
10.28
10.28
10.13
10.16
146,282
-0.12(-1.20%)
Apr 08, 2019
10.18
10.33
10.15
10.29
446,156
+0.12(+1.21%)
Apr 05, 2019
10.10
10.20
10.01
10.16
547,882
+0.11(+1.14%)
Apr 04, 2019
10.33
10.36
10.01
10.05
526,356
-0.35(-3.39%)
Apr 03, 2019
10.56
10.61
10.34
10.40
242,527
-0.15(-1.40%)
Apr 02, 2019
10.56
10.59
10.45
10.55
195,118
-0.02(-0.16%)
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.