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
Retail Bull 3X Direxion
(NY:
RETL
)
9.640
-0.260 (-2.63%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2020
4.079
4.079
3.729
3.753
699,041
-0.45(-10.75%)
Apr 29, 2020
4.185
4.310
4.029
4.205
2,146,882
+0.37(+9.64%)
Apr 28, 2020
3.971
4.089
3.640
3.836
2,640,679
+0.14(+3.67%)
Apr 27, 2020
3.229
3.727
3.229
3.700
1,944,910
+0.53(+16.77%)
Apr 24, 2020
2.971
3.238
2.971
3.168
608,130
+0.24(+8.18%)
Apr 23, 2020
2.898
3.046
2.878
2.929
343,645
+0.06(+2.22%)
Apr 22, 2020
2.945
2.961
2.833
2.865
174,474
+0.02(+0.83%)
Apr 21, 2020
2.814
2.949
2.735
2.842
269,876
-0.23(-7.50%)
Apr 20, 2020
3.062
3.225
2.957
3.072
341,318
-0.08(-2.50%)
Apr 17, 2020
3.190
3.194
2.961
3.151
404,819
+0.35(+12.31%)
Apr 16, 2020
2.833
2.883
2.689
2.806
248,336
-0.01(-0.28%)
Apr 15, 2020
2.864
2.926
2.717
2.814
532,214
-0.42(-13.07%)
Apr 14, 2020
3.159
3.275
3.060
3.237
618,309
+0.34(+11.66%)
Apr 13, 2020
3.015
3.015
2.735
2.899
257,316
-0.09(-3.13%)
Apr 09, 2020
2.903
3.202
2.860
2.992
676,931
+0.28(+10.46%)
Apr 08, 2020
2.488
2.767
2.443
2.709
546,158
+0.32(+13.50%)
Apr 07, 2020
2.592
2.693
2.313
2.387
962,774
+0.17(+7.90%)
Apr 06, 2020
1.886
2.216
1.882
2.212
435,058
+0.56(+33.56%)
Apr 03, 2020
1.742
1.763
1.564
1.656
135,025
-0.08(-4.58%)
Apr 02, 2020
1.781
1.891
1.649
1.736
116,122
-0.08(-4.23%)
Apr 01, 2020
1.940
1.999
1.785
1.812
160,533
-0.40(-18.07%)
Mar 31, 2020
2.266
2.328
2.149
2.212
93,412
-0.05(-2.12%)
Mar 30, 2020
2.352
2.352
2.083
2.260
136,605
-0.01(-0.45%)
Mar 27, 2020
2.402
2.402
2.204
2.270
152,032
-0.28(-11.08%)
Mar 26, 2020
2.483
2.651
2.387
2.553
175,914
+0.22(+9.49%)
Mar 25, 2020
2.247
2.610
2.127
2.332
359,933
+0.13(+5.99%)
Mar 24, 2020
1.960
2.212
1.948
2.200
209,982
+0.47(+27.03%)
Mar 23, 2020
1.899
1.953
1.561
1.732
238,447
-0.14(-7.33%)
Mar 20, 2020
2.295
2.295
1.843
1.869
240,898
-0.33(-14.98%)
Mar 19, 2020
1.736
2.246
1.675
2.198
261,546
+0.26(+13.68%)
Mar 18, 2020
2.155
2.189
1.561
1.934
117,267
-0.45(-18.96%)
Mar 17, 2020
2.288
2.557
2.097
2.386
84,834
+0.10(+4.39%)
Mar 16, 2020
3.000
3.000
2.147
2.286
122,117
-1.04(-31.37%)
Mar 13, 2020
3.300
3.331
2.650
3.331
156,833
+0.53(+18.75%)
Mar 12, 2020
3.293
3.465
2.802
2.805
213,847
-1.60(-36.33%)
Mar 11, 2020
5.139
5.139
4.279
4.406
297,240
-1.20(-21.43%)
Mar 10, 2020
5.649
5.866
5.009
5.607
38,887
+0.25(+4.69%)
Mar 09, 2020
5.725
5.725
4.861
5.356
55,892
-1.00(-15.80%)
Mar 06, 2020
6.098
6.535
6.018
6.361
88,530
-0.21(-3.24%)
Mar 05, 2020
6.894
6.894
6.437
6.574
69,413
-0.81(-11.03%)
Mar 04, 2020
7.118
7.392
6.848
7.389
68,754
+0.57(+8.38%)
Mar 03, 2020
7.354
7.613
6.612
6.818
59,357
-0.47(-6.48%)
Mar 02, 2020
7.095
7.290
6.547
7.290
37,159
+0.30(+4.36%)
Feb 28, 2020
6.509
7.130
6.471
6.985
65,150
-0.14(-2.03%)
Feb 27, 2020
7.290
7.994
6.738
7.130
110,529
-0.66(-8.45%)
Feb 26, 2020
8.534
8.670
7.785
7.788
39,959
-0.55(-6.62%)
Feb 25, 2020
9.463
9.463
8.317
8.340
49,519
-0.95(-10.24%)
Feb 24, 2020
9.368
9.581
9.065
9.292
92,022
-1.11(-10.65%)
Feb 21, 2020
10.60
10.61
10.32
10.40
21,541
-0.23(-2.14%)
Feb 20, 2020
10.10
10.63
10.10
10.63
58,890
+0.64(+6.45%)
Feb 19, 2020
9.935
10.06
9.673
9.983
15,307
+0.08(+0.79%)
Feb 18, 2020
9.741
10.03
9.741
9.905
14,729
+0.13(+1.32%)
Feb 14, 2020
9.943
9.945
9.709
9.775
7,618
-0.09(-0.92%)
Feb 13, 2020
9.673
9.954
9.673
9.866
17,803
-0.11(-1.12%)
Feb 12, 2020
9.722
10.01
9.722
9.978
32,659
+0.47(+4.97%)
Feb 11, 2020
9.456
9.596
9.456
9.505
14,514
+0.24(+2.55%)
Feb 10, 2020
9.151
9.334
9.151
9.269
19,077
+0.09(+1.01%)
Feb 07, 2020
9.391
9.398
9.098
9.176
25,744
-0.46(-4.80%)
Feb 06, 2020
9.935
9.935
9.623
9.639
40,521
-0.19(-1.97%)
Feb 05, 2020
9.497
9.859
9.497
9.832
51,973
+0.62(+6.78%)
Feb 04, 2020
9.288
9.444
9.150
9.208
32,514
+0.21(+2.34%)
Feb 03, 2020
8.827
9.235
8.827
8.998
32,790
+0.28(+3.22%)
Jan 31, 2020
9.398
9.398
8.649
8.717
60,158
-0.83(-8.71%)
Jan 30, 2020
9.532
9.604
9.330
9.549
29,420
-0.18(-1.86%)
Jan 29, 2020
9.859
9.955
9.730
9.730
49,918
-0.08(-0.81%)
Jan 28, 2020
9.707
9.893
9.657
9.810
32,646
+0.17(+1.78%)
Jan 27, 2020
9.338
9.806
9.067
9.638
129,478
-0.26(-2.62%)
Jan 24, 2020
10.35
10.35
9.745
9.897
47,549
-0.41(-3.93%)
Jan 23, 2020
10.21
10.36
9.979
10.30
22,151
-0.01(-0.12%)
Jan 22, 2020
10.52
10.54
10.28
10.31
12,609
-0.10(-0.94%)
Jan 21, 2020
10.51
10.54
10.29
10.41
38,010
-0.21(-1.95%)
Jan 17, 2020
10.81
10.81
10.53
10.62
39,142
-0.04(-0.39%)
Jan 16, 2020
10.50
10.79
10.50
10.66
94,184
+0.44(+4.28%)
Jan 15, 2020
10.26
10.38
10.16
10.22
43,950
-0.21(-1.98%)
Jan 14, 2020
10.21
10.57
10.18
10.43
53,202
+0.17(+1.64%)
Jan 13, 2020
10.05
10.27
9.870
10.26
57,342
+0.21(+2.04%)
Jan 10, 2020
10.16
10.16
9.908
10.06
58,582
-0.12(-1.20%)
Jan 09, 2020
10.29
10.37
9.979
10.18
268,353
-0.12(-1.18%)
Jan 08, 2020
10.27
10.53
10.22
10.30
58,456
+0.02(+0.15%)
Jan 07, 2020
10.32
10.45
10.09
10.29
32,727
-0.09(-0.88%)
Jan 06, 2020
10.10
10.41
10.02
10.38
83,523
+0.10(+0.96%)
Jan 03, 2020
10.11
10.32
10.10
10.28
45,972
-0.20(-1.92%)
Jan 02, 2020
10.97
10.98
10.36
10.48
106,859
-0.29(-2.72%)
Dec 31, 2019
10.50
10.86
10.49
10.77
52,540
+0.08(+0.78%)
Dec 30, 2019
10.96
11.00
10.57
10.69
68,263
-0.24(-2.19%)
Dec 27, 2019
10.98
11.14
10.84
10.93
97,462
+0.12(+1.09%)
Dec 26, 2019
10.73
10.82
10.55
10.81
73,435
+0.22(+2.11%)
Dec 24, 2019
10.58
10.63
10.55
10.59
29,948
+0.15(+1.39%)
Dec 23, 2019
10.68
10.68
10.38
10.44
77,074
-0.15(-1.38%)
Dec 20, 2019
10.60
10.75
10.52
10.59
77,249
+0.09(+0.82%)
Dec 19, 2019
10.37
10.59
10.37
10.50
131,208
+0.16(+1.53%)
Dec 18, 2019
10.09
10.43
10.08
10.34
176,423
+0.29(+2.92%)
Dec 17, 2019
9.773
10.06
9.648
10.05
158,335
+0.31(+3.20%)
Dec 16, 2019
9.926
9.956
9.724
9.739
123,681
-0.01(-0.12%)
Dec 13, 2019
10.41
10.41
9.724
9.751
202,058
-0.61(-5.88%)
Dec 12, 2019
9.815
10.40
9.743
10.36
317,409
+0.56(+5.75%)
Dec 11, 2019
9.994
9.994
9.647
9.796
55,890
-0.22(-2.17%)
Dec 10, 2019
10.01
10.03
9.861
10.01
19,937
-0.03(-0.34%)
Dec 09, 2019
9.865
10.23
9.835
10.05
107,907
+0.14(+1.42%)
Dec 06, 2019
9.648
10.02
9.648
9.907
84,081
+0.65(+7.03%)
Dec 05, 2019
9.477
9.529
9.210
9.256
52,051
-0.10(-1.10%)
Dec 04, 2019
9.260
9.534
9.260
9.359
102,379
+0.21(+2.25%)
Dec 03, 2019
9.260
9.260
9.035
9.153
77,672
-0.42(-4.41%)
Dec 02, 2019
9.941
9.941
9.550
9.575
154,176
-0.32(-3.23%)
Nov 29, 2019
10.13
10.13
9.876
9.895
50,711
-0.28(-2.73%)
Nov 27, 2019
10.09
10.26
10.04
10.17
114,035
+0.16(+1.63%)
Nov 26, 2019
9.739
10.17
9.724
10.01
368,039
+0.18(+1.87%)
Nov 25, 2019
9.518
9.876
9.473
9.826
120,680
+0.47(+4.99%)
Nov 22, 2019
9.294
9.387
9.130
9.359
66,739
+0.34(+3.80%)
Nov 21, 2019
9.119
9.157
8.893
9.016
51,794
-0.05(-0.55%)
Nov 20, 2019
9.435
9.435
8.830
9.066
219,236
-0.39(-4.14%)
Nov 19, 2019
9.728
9.761
9.324
9.458
161,318
-0.57(-5.72%)
Nov 18, 2019
10.05
10.09
9.869
10.03
79,346
-0.03(-0.31%)
Nov 15, 2019
10.00
10.11
9.762
10.06
126,910
+0.29(+2.96%)
Nov 14, 2019
9.617
9.980
9.617
9.773
158,185
+0.17(+1.78%)
Nov 13, 2019
9.591
9.663
9.343
9.602
107,876
-0.13(-1.33%)
Nov 12, 2019
9.732
9.911
9.621
9.732
43,929
-0.05(-0.54%)
Nov 11, 2019
9.659
9.800
9.617
9.785
40,343
-0.02(-0.19%)
Nov 08, 2019
9.937
10.02
9.759
9.804
67,790
-0.18(-1.79%)
Nov 07, 2019
10.37
10.43
9.971
9.983
173,226
-0.03(-0.27%)
Nov 06, 2019
10.20
10.20
9.888
10.01
62,879
-0.18(-1.76%)
Nov 05, 2019
9.804
10.29
9.804
10.19
120,005
+0.43(+4.37%)
Nov 04, 2019
9.587
9.766
9.550
9.762
195,825
+0.43(+4.61%)
Nov 01, 2019
9.142
9.392
9.074
9.332
29,165
+0.37(+4.16%)
Oct 31, 2019
9.225
9.225
8.837
8.959
30,011
-0.36(-3.81%)
Oct 30, 2019
9.545
9.556
9.172
9.314
50,774
-0.25(-2.58%)
Oct 29, 2019
9.869
9.869
9.534
9.560
61,321
-0.48(-4.78%)
Oct 28, 2019
9.990
10.22
9.971
10.04
77,181
+0.24(+2.41%)
Oct 25, 2019
9.366
9.843
9.366
9.804
93,015
+0.32(+3.37%)
Oct 24, 2019
9.602
9.617
9.268
9.484
61,361
-0.08(-0.88%)
Oct 23, 2019
9.450
9.587
9.191
9.568
65,486
+0.13(+1.33%)
Oct 22, 2019
9.191
9.492
9.027
9.442
27,993
+0.34(+3.78%)
Oct 21, 2019
8.963
9.244
8.963
9.098
70,039
+0.31(+3.58%)
Oct 18, 2019
8.814
8.894
8.639
8.784
111,670
-0.35(-3.87%)
Oct 17, 2019
8.974
9.153
8.921
9.138
68,607
+0.30(+3.45%)
Oct 16, 2019
8.647
8.879
8.638
8.833
42,650
+0.14(+1.58%)
Oct 15, 2019
8.517
8.894
8.432
8.696
49,032
+0.33(+3.91%)
Oct 14, 2019
8.590
8.590
8.183
8.369
52,711
-0.29(-3.30%)
Oct 11, 2019
8.331
8.957
8.331
8.654
215,984
+0.56(+6.86%)
Oct 10, 2019
7.966
8.172
7.963
8.099
38,398
+0.22(+2.85%)
Oct 09, 2019
7.810
8.003
7.811
7.874
11,968
+0.21(+2.73%)
Oct 08, 2019
7.802
7.838
7.574
7.665
36,370
-0.37(-4.55%)
Oct 07, 2019
7.962
8.209
7.962
8.031
32,623
-0.00(-0.04%)
Oct 04, 2019
7.916
8.034
7.859
8.034
21,808
+0.16(+2.03%)
Oct 03, 2019
7.699
7.881
7.387
7.874
55,309
+0.09(+1.12%)
Oct 02, 2019
8.320
8.320
7.754
7.787
89,352
-0.71(-8.37%)
Oct 01, 2019
8.791
9.058
8.491
8.498
78,250
-0.22(-2.49%)
Sep 30, 2019
8.483
8.789
8.483
8.715
71,936
+0.27(+3.20%)
Sep 27, 2019
8.600
8.715
8.364
8.445
59,382
-0.01(-0.06%)
Sep 26, 2019
8.662
8.662
8.310
8.451
34,967
-0.13(-1.53%)
Sep 25, 2019
8.449
8.663
8.354
8.582
76,093
+0.22(+2.69%)
Sep 24, 2019
8.753
8.925
8.259
8.358
74,567
-0.24(-2.76%)
Sep 23, 2019
8.253
8.672
8.203
8.595
50,575
+0.26(+3.10%)
Sep 20, 2019
8.435
8.705
8.274
8.337
75,371
-0.07(-0.83%)
Sep 19, 2019
8.644
8.644
8.364
8.407
25,412
-0.15(-1.71%)
Sep 18, 2019
8.853
8.853
8.299
8.553
60,653
-0.27(-3.05%)
Sep 17, 2019
8.993
8.993
8.579
8.822
47,499
-0.24(-2.60%)
Sep 16, 2019
9.164
9.308
8.996
9.058
31,777
-0.31(-3.28%)
Sep 13, 2019
9.376
9.706
9.293
9.365
117,274
+0.07(+0.73%)
Sep 12, 2019
9.714
9.729
9.116
9.297
98,022
-0.29(-3.01%)
Sep 11, 2019
9.505
9.661
9.027
9.585
179,168
+0.20(+2.18%)
Sep 10, 2019
8.659
9.380
8.643
9.380
333,160
+0.72(+8.32%)
Sep 09, 2019
7.946
8.674
7.946
8.659
174,854
+0.82(+10.43%)
Sep 06, 2019
7.980
8.154
7.834
7.841
123,598
-0.04(-0.55%)
Sep 05, 2019
7.502
7.955
7.282
7.885
185,841
+0.80(+11.23%)
Sep 04, 2019
7.016
7.145
6.948
7.088
41,847
+0.25(+3.63%)
Sep 03, 2019
7.141
7.172
6.720
6.840
36,405
-0.33(-4.57%)
Aug 30, 2019
7.498
7.585
7.125
7.168
52,707
-0.24(-3.23%)
Aug 29, 2019
7.513
7.513
7.213
7.407
131,354
+0.30(+4.22%)
Aug 28, 2019
6.546
7.147
6.546
7.107
77,977
+0.54(+8.14%)
Aug 27, 2019
7.020
7.020
6.559
6.572
76,860
-0.25(-3.72%)
Aug 26, 2019
6.815
6.829
6.553
6.826
62,453
+0.27(+4.17%)
Aug 23, 2019
7.202
7.244
6.508
6.553
225,060
-0.94(-12.60%)
Aug 22, 2019
7.282
7.513
7.198
7.498
142,452
+0.37(+5.16%)
Aug 21, 2019
7.141
7.153
6.944
7.130
208,080
+0.40(+5.92%)
Aug 20, 2019
6.891
6.895
6.671
6.731
118,428
-0.22(-3.11%)
Aug 19, 2019
6.967
7.076
6.906
6.948
100,842
+0.24(+3.62%)
Aug 16, 2019
6.485
6.716
6.442
6.705
106,996
+0.36(+5.75%)
Aug 15, 2019
6.792
6.792
6.143
6.340
175,729
-0.26(-3.97%)
Aug 14, 2019
7.084
7.084
6.602
6.602
162,971
-0.97(-12.83%)
Aug 13, 2019
7.149
8.077
6.997
7.574
115,350
+0.36(+4.94%)
Aug 12, 2019
7.532
7.532
7.138
7.217
56,402
-0.41(-5.37%)
Aug 09, 2019
8.124
8.173
7.617
7.627
41,375
-0.57(-6.90%)
Aug 08, 2019
7.965
8.192
7.965
8.192
42,490
+0.37(+4.70%)
Aug 07, 2019
7.726
7.824
7.494
7.824
20,371
-0.08(-0.99%)
Aug 06, 2019
7.718
7.912
7.555
7.902
18,842
+0.34(+4.49%)
Aug 05, 2019
7.893
7.893
7.350
7.562
94,965
-0.57(-7.04%)
Aug 02, 2019
8.185
8.211
8.010
8.135
81,169
-0.15(-1.79%)
Aug 01, 2019
9.232
9.456
8.014
8.283
98,665
-0.94(-10.20%)
Jul 31, 2019
9.293
9.524
8.929
9.225
57,480
+0.05(+0.50%)
Jul 30, 2019
9.251
9.270
9.012
9.179
100,080
-0.32(-3.36%)
Jul 29, 2019
9.539
9.539
9.246
9.498
24,709
+0.05(+0.56%)
Jul 26, 2019
9.361
9.494
9.270
9.445
170,772
+0.19(+2.03%)
Jul 25, 2019
9.672
9.672
9.248
9.257
34,020
-0.32(-3.32%)
Jul 24, 2019
8.982
9.627
8.966
9.575
64,421
+0.56(+6.15%)
Jul 23, 2019
9.007
9.039
8.906
9.019
21,146
+0.15(+1.69%)
Jul 22, 2019
9.211
9.211
8.801
8.870
22,461
-0.27(-2.97%)
Jul 19, 2019
9.099
9.256
9.099
9.141
7,906
+0.06(+0.64%)
Jul 18, 2019
9.130
9.167
9.027
9.082
30,393
-0.16(-1.70%)
Jul 17, 2019
9.391
9.436
9.228
9.240
369,539
-0.35(-3.62%)
Jul 16, 2019
9.524
9.676
9.432
9.586
42,366
+0.11(+1.16%)
Jul 15, 2019
9.668
9.668
9.357
9.476
31,305
-0.14(-1.48%)
Jul 12, 2019
9.225
9.695
9.225
9.618
68,256
+0.46(+5.05%)
Jul 11, 2019
9.088
9.247
9.088
9.156
4,725
+0.01(+0.08%)
Jul 10, 2019
9.221
9.225
9.048
9.149
43,676
-0.09(-0.92%)
Jul 09, 2019
9.270
9.410
9.221
9.234
39,920
-0.19(-2.03%)
Jul 08, 2019
9.422
9.663
9.378
9.425
74,161
-0.06(-0.64%)
Jul 05, 2019
9.095
9.486
9.095
9.486
75,108
+0.33(+3.56%)
Jul 03, 2019
8.917
9.221
8.917
9.160
314,136
+0.20(+2.24%)
Jul 02, 2019
9.198
9.198
8.853
8.959
300,651
-0.18(-1.99%)
Jul 01, 2019
9.486
9.718
8.993
9.141
528,318
+0.01(+0.12%)
Jun 28, 2019
9.012
9.213
9.012
9.130
209,775
+0.14(+1.52%)
Jun 27, 2019
8.727
9.050
8.706
8.993
351,302
+0.34(+3.90%)
Jun 26, 2019
8.659
8.796
8.655
8.655
5,173
+0.13(+1.50%)
Jun 25, 2019
8.675
8.675
8.500
8.528
17,736
-0.16(-1.86%)
Jun 24, 2019
9.017
9.017
8.683
8.689
54,839
-0.45(-4.92%)
Jun 21, 2019
9.078
9.263
9.078
9.139
17,455
+0.00(+0.02%)
Jun 20, 2019
9.229
9.284
8.885
9.137
16,847
+0.11(+1.24%)
Jun 19, 2019
9.052
9.056
8.775
9.025
15,778
-0.01(-0.07%)
Jun 18, 2019
9.074
9.453
9.017
9.032
29,973
+0.10(+1.17%)
Jun 17, 2019
8.999
9.074
8.878
8.927
23,237
+0.04(+0.43%)
Jun 14, 2019
9.044
9.044
8.830
8.889
91,245
-0.02(-0.25%)
Jun 13, 2019
8.704
8.927
8.704
8.911
46,162
+0.30(+3.54%)
Jun 12, 2019
8.727
8.754
8.496
8.607
15,868
-0.12(-1.37%)
Jun 11, 2019
8.704
9.010
8.677
8.727
110,409
+0.26(+3.08%)
Jun 10, 2019
8.469
8.730
8.459
8.466
212,969
+0.17(+2.05%)
Jun 07, 2019
8.122
8.383
8.122
8.296
170,324
+0.26(+3.19%)
Jun 06, 2019
8.220
8.220
7.725
8.039
71,433
-0.08(-1.02%)
Jun 05, 2019
8.606
8.606
8.004
8.122
56,000
-0.43(-5.00%)
Jun 04, 2019
8.012
8.583
8.012
8.549
403,368
+0.69(+8.81%)
Jun 03, 2019
7.679
7.917
7.679
7.857
31,848
+0.16(+2.11%)
May 31, 2019
7.789
7.789
7.445
7.694
57,920
-0.32(-4.01%)
May 30, 2019
8.110
8.280
7.940
8.016
328,962
+0.05(+0.57%)
May 29, 2019
8.318
8.318
7.698
7.970
57,140
-0.56(-6.56%)
May 28, 2019
8.787
9.018
8.530
8.530
11,031
-0.20(-2.34%)
May 24, 2019
8.696
8.885
8.507
8.734
14,546
+0.03(+0.39%)
May 23, 2019
8.696
8.848
8.553
8.700
47,648
-0.37(-4.12%)
May 22, 2019
9.490
9.490
9.074
9.074
36,149
-0.54(-5.62%)
May 21, 2019
9.290
9.672
9.221
9.615
13,681
+0.33(+3.50%)
May 20, 2019
9.294
9.294
9.074
9.290
21,123
-0.09(-1.01%)
May 17, 2019
9.509
9.683
9.343
9.385
20,100
-0.18(-1.90%)
May 16, 2019
9.755
9.891
9.567
9.567
42,380
-0.01(-0.14%)
May 15, 2019
9.490
9.623
9.276
9.580
21,570
-0.04(-0.44%)
May 14, 2019
9.332
9.668
9.241
9.623
19,407
+0.36(+3.83%)
May 13, 2019
9.910
9.910
9.035
9.267
56,535
-1.16(-11.16%)
May 10, 2019
10.49
10.52
9.876
10.43
34,117
-0.22(-2.09%)
May 09, 2019
10.53
10.70
10.19
10.65
27,466
-0.28(-2.59%)
May 08, 2019
10.85
11.16
10.85
10.94
30,116
+0.07(+0.66%)
May 07, 2019
11.10
11.12
10.65
10.87
23,319
-0.62(-5.43%)
May 06, 2019
11.25
11.59
11.16
11.49
18,918
-0.24(-2.03%)
May 03, 2019
11.51
11.76
11.46
11.73
23,009
+0.35(+3.06%)
May 02, 2019
11.08
11.39
11.04
11.38
23,300
+0.23(+2.07%)
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.