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
Blackrock Cptl Invt
(NQ:
BKCC
)
3.680
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 18, 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 (%)
Nov 30, 2020
2.172
2.193
2.086
2.101
472,773
-0.05(-2.32%)
Nov 27, 2020
2.172
2.193
2.136
2.150
220,627
-0.04(-1.63%)
Nov 25, 2020
2.150
2.186
2.101
2.186
412,605
+0.06(+2.68%)
Nov 24, 2020
2.101
2.172
2.086
2.129
909,618
+0.04(+2.05%)
Nov 23, 2020
2.008
2.093
1.994
2.086
751,161
+0.07(+3.53%)
Nov 20, 2020
2.058
2.065
2.015
2.015
544,195
-0.04(-2.08%)
Nov 19, 2020
2.065
2.108
2.051
2.058
476,028
-0.02(-1.03%)
Nov 18, 2020
2.051
2.119
2.044
2.079
871,129
-0.01(-0.34%)
Nov 17, 2020
2.072
2.101
2.051
2.086
616,839
+0.02(+1.03%)
Nov 16, 2020
2.010
2.093
2.003
2.065
1,640,090
+0.08(+4.17%)
Nov 13, 2020
1.852
2.010
1.845
1.982
1,427,668
+0.14(+7.46%)
Nov 12, 2020
1.776
1.852
1.769
1.845
672,994
+0.02(+1.13%)
Nov 11, 2020
1.824
1.852
1.803
1.824
551,013
+0.00(+0.00%)
Nov 10, 2020
1.817
1.858
1.810
1.824
1,298,463
+0.01(+0.38%)
Nov 09, 2020
1.769
1.838
1.759
1.817
982,027
+0.09(+5.18%)
Nov 06, 2020
1.686
1.790
1.680
1.728
569,498
+0.04(+2.45%)
Nov 05, 2020
1.652
1.700
1.652
1.686
458,975
+0.02(+1.24%)
Nov 04, 2020
1.673
1.693
1.631
1.666
189,066
-0.02(-1.22%)
Nov 03, 2020
1.693
1.700
1.618
1.686
333,669
+0.01(+0.82%)
Nov 02, 2020
1.631
1.680
1.611
1.673
272,412
+0.06(+3.85%)
Oct 30, 2020
1.666
1.676
1.597
1.611
329,495
-0.04(-2.50%)
Oct 29, 2020
1.659
1.693
1.638
1.652
225,984
+0.00(+0.00%)
Oct 28, 2020
1.680
1.700
1.652
1.652
307,697
-0.05(-2.83%)
Oct 27, 2020
1.803
1.817
1.690
1.700
917,787
-0.10(-5.73%)
Oct 26, 2020
1.769
1.810
1.769
1.803
320,896
+0.01(+0.77%)
Oct 23, 2020
1.790
1.797
1.762
1.790
365,525
+0.01(+0.77%)
Oct 22, 2020
1.790
1.790
1.761
1.776
400,800
-0.01(-0.39%)
Oct 21, 2020
1.776
1.790
1.762
1.783
451,038
+0.01(+0.39%)
Oct 20, 2020
1.790
1.790
1.762
1.776
219,269
+0.00(+0.00%)
Oct 19, 2020
1.790
1.790
1.762
1.776
280,081
+0.00(+0.00%)
Oct 16, 2020
1.790
1.790
1.752
1.776
421,022
-0.01(-0.39%)
Oct 15, 2020
1.783
1.790
1.769
1.783
166,880
+0.00(+0.00%)
Oct 14, 2020
1.783
1.793
1.779
1.783
259,240
-0.02(-1.15%)
Oct 13, 2020
1.817
1.817
1.776
1.803
473,841
+0.01(+0.38%)
Oct 12, 2020
1.824
1.831
1.755
1.797
301,956
-0.03(-1.88%)
Oct 09, 2020
1.803
1.838
1.783
1.831
402,716
+0.03(+1.53%)
Oct 08, 2020
1.714
1.803
1.714
1.803
627,417
+0.10(+6.07%)
Oct 07, 2020
1.755
1.762
1.700
1.700
247,872
-0.04(-2.37%)
Oct 06, 2020
1.748
1.769
1.721
1.741
392,282
-0.01(-0.78%)
Oct 05, 2020
1.714
1.769
1.714
1.755
418,680
+0.04(+2.41%)
Oct 02, 2020
1.645
1.721
1.645
1.714
274,724
+0.02(+1.22%)
Oct 01, 2020
1.714
1.721
1.693
1.693
203,055
+0.01(+0.82%)
Sep 30, 2020
1.728
1.762
1.680
1.680
442,132
-0.07(-3.94%)
Sep 29, 2020
1.741
1.755
1.710
1.748
401,037
-0.01(-0.39%)
Sep 28, 2020
1.735
1.790
1.735
1.755
449,117
+0.05(+2.82%)
Sep 25, 2020
1.680
1.707
1.666
1.707
106,780
+0.03(+2.06%)
Sep 24, 2020
1.707
1.708
1.666
1.673
489,765
-0.03(-2.02%)
Sep 23, 2020
1.797
1.797
1.693
1.707
529,924
-0.07(-3.88%)
Sep 22, 2020
1.845
1.869
1.769
1.776
584,516
-0.06(-3.37%)
Sep 21, 2020
1.817
1.879
1.783
1.838
475,099
+0.01(+0.75%)
Sep 18, 2020
1.797
1.824
1.755
1.824
2,649,765
+0.05(+2.71%)
Sep 17, 2020
1.790
1.790
1.728
1.776
607,759
-0.03(-1.90%)
Sep 16, 2020
1.776
1.824
1.748
1.810
635,935
+0.03(+1.54%)
Sep 15, 2020
1.673
1.797
1.673
1.783
1,354,463
+0.13(+7.92%)
Sep 14, 2020
1.838
1.838
1.638
1.652
1,354,159
-0.15(-8.40%)
Sep 11, 2020
1.845
1.858
1.776
1.803
166,491
-0.01(-0.76%)
Sep 10, 2020
1.803
1.944
1.776
1.817
405,654
+0.02(+1.15%)
Sep 09, 2020
1.748
1.824
1.728
1.797
369,122
+0.04(+2.35%)
Sep 08, 2020
1.790
1.797
1.741
1.755
455,289
-0.06(-3.41%)
Sep 04, 2020
1.886
1.893
1.755
1.817
426,542
-0.04(-2.22%)
Sep 03, 2020
1.920
1.941
1.858
1.858
307,880
-0.07(-3.57%)
Sep 02, 2020
1.900
1.934
1.893
1.927
310,991
+0.01(+0.72%)
Sep 01, 2020
1.969
1.969
1.900
1.914
254,545
-0.07(-3.47%)
Aug 31, 2020
1.969
1.982
1.934
1.982
279,760
+0.01(+0.70%)
Aug 28, 2020
1.920
1.975
1.914
1.969
272,545
+0.06(+3.25%)
Aug 27, 2020
1.838
1.934
1.838
1.907
424,787
+0.06(+3.36%)
Aug 26, 2020
1.914
1.914
1.838
1.845
349,282
-0.06(-2.90%)
Aug 25, 2020
1.920
1.931
1.845
1.900
334,443
-0.03(-1.43%)
Aug 24, 2020
1.865
1.941
1.831
1.927
558,385
+0.06(+2.94%)
Aug 21, 2020
1.920
1.920
1.872
1.872
416,808
-0.05(-2.51%)
Aug 20, 2020
1.948
1.948
1.900
1.920
204,277
-0.03(-1.41%)
Aug 19, 2020
1.893
2.037
1.790
1.948
643,090
+0.06(+2.91%)
Aug 18, 2020
1.969
1.975
1.893
1.893
434,929
-0.07(-3.51%)
Aug 17, 2020
1.996
2.051
1.962
1.962
450,117
-0.06(-2.73%)
Aug 14, 2020
2.030
2.043
1.970
2.017
944,549
-0.03(-1.62%)
Aug 13, 2020
1.964
2.057
1.937
2.050
1,188,732
+0.11(+5.84%)
Aug 12, 2020
1.977
1.984
1.937
1.937
450,017
+0.01(+0.35%)
Aug 11, 2020
1.937
1.977
1.917
1.930
615,357
+0.01(+0.69%)
Aug 10, 2020
1.864
1.947
1.864
1.917
652,337
+0.06(+3.23%)
Aug 07, 2020
1.877
1.894
1.837
1.857
580,071
-0.01(-0.71%)
Aug 06, 2020
1.924
1.924
1.857
1.870
278,189
-0.06(-3.10%)
Aug 05, 2020
1.897
1.944
1.817
1.930
941,385
+0.05(+2.47%)
Aug 04, 2020
1.857
1.937
1.837
1.884
854,050
+0.01(+0.35%)
Aug 03, 2020
1.697
1.884
1.677
1.877
1,312,440
+0.19(+11.02%)
Jul 31, 2020
1.644
1.697
1.604
1.691
702,215
+0.05(+2.83%)
Jul 30, 2020
1.571
1.651
1.551
1.644
543,304
+0.09(+5.56%)
Jul 29, 2020
1.551
1.558
1.538
1.558
323,594
+0.02(+1.30%)
Jul 28, 2020
1.584
1.624
1.531
1.538
551,402
-0.05(-3.35%)
Jul 27, 2020
1.611
1.624
1.584
1.591
314,341
-0.02(-1.24%)
Jul 24, 2020
1.611
1.637
1.604
1.611
215,291
+0.00(+0.00%)
Jul 23, 2020
1.664
1.675
1.601
1.611
308,824
-0.05(-3.20%)
Jul 22, 2020
1.671
1.684
1.644
1.664
311,340
-0.02(-1.19%)
Jul 21, 2020
1.671
1.691
1.651
1.684
213,253
+0.02(+1.20%)
Jul 20, 2020
1.657
1.677
1.657
1.664
348,920
-0.01(-0.79%)
Jul 17, 2020
1.631
1.684
1.604
1.677
323,163
+0.04(+2.44%)
Jul 16, 2020
1.651
1.664
1.617
1.637
333,717
-0.01(-0.81%)
Jul 15, 2020
1.604
1.694
1.604
1.651
293,704
+0.05(+3.33%)
Jul 14, 2020
1.611
1.624
1.544
1.597
566,890
-0.01(-0.83%)
Jul 13, 2020
1.597
1.631
1.591
1.611
451,268
+0.02(+1.26%)
Jul 10, 2020
1.617
1.624
1.568
1.591
658,645
-0.04(-2.45%)
Jul 09, 2020
1.711
1.723
1.617
1.631
691,098
-0.08(-4.67%)
Jul 08, 2020
1.731
1.751
1.704
1.711
556,129
-0.02(-1.15%)
Jul 07, 2020
1.757
1.757
1.704
1.731
592,637
-0.06(-3.35%)
Jul 06, 2020
1.877
1.890
1.724
1.790
740,428
-0.02(-1.10%)
Jul 02, 2020
1.824
1.846
1.794
1.810
428,029
+0.02(+1.11%)
Jul 01, 2020
1.771
1.807
1.757
1.790
438,989
+0.01(+0.75%)
Jun 30, 2020
1.731
1.804
1.731
1.777
350,293
+0.03(+1.91%)
Jun 29, 2020
1.744
1.804
1.724
1.744
401,009
+0.01(+0.38%)
Jun 26, 2020
1.790
1.795
1.724
1.737
330,224
-0.07(-3.69%)
Jun 25, 2020
1.771
1.817
1.737
1.804
248,786
+0.03(+1.50%)
Jun 24, 2020
1.830
1.830
1.717
1.777
527,358
-0.09(-4.64%)
Jun 23, 2020
1.857
1.877
1.830
1.864
299,751
+0.02(+1.08%)
Jun 22, 2020
1.904
1.910
1.810
1.844
405,639
-0.06(-3.15%)
Jun 19, 2020
1.850
1.944
1.837
1.904
981,358
+0.10(+5.53%)
Jun 18, 2020
1.870
1.897
1.790
1.804
556,633
-0.06(-3.21%)
Jun 17, 2020
1.964
1.970
1.840
1.864
675,707
-0.10(-5.08%)
Jun 16, 2020
2.063
2.063
1.884
1.964
1,123,410
-0.03(-1.34%)
Jun 15, 2020
1.990
2.050
1.917
1.990
564,004
-0.01(-0.66%)
Jun 12, 2020
1.977
2.010
1.884
2.003
660,599
+0.14(+7.50%)
Jun 11, 2020
1.984
2.017
1.857
1.864
1,010,645
-0.19(-9.09%)
Jun 10, 2020
2.177
2.183
2.010
2.050
1,087,266
-0.13(-5.81%)
Jun 09, 2020
2.316
2.316
2.150
2.177
709,298
-0.16(-6.84%)
Jun 08, 2020
2.276
2.363
2.263
2.336
687,906
+0.09(+3.85%)
Jun 05, 2020
2.236
2.316
2.170
2.250
931,779
+0.08(+3.68%)
Jun 04, 2020
2.063
2.250
2.030
2.170
984,406
+0.07(+3.49%)
Jun 03, 2020
1.997
2.117
1.944
2.097
1,007,651
+0.11(+5.71%)
Jun 02, 2020
1.910
2.010
1.870
1.984
1,451,519
+0.07(+3.83%)
Jun 01, 2020
1.804
1.930
1.777
1.910
565,792
+0.11(+5.90%)
May 29, 2020
1.917
1.917
1.797
1.804
1,193,044
-0.13(-6.55%)
May 28, 2020
1.905
2.053
1.866
1.930
1,858,820
+0.03(+1.69%)
May 27, 2020
1.917
1.924
1.847
1.898
520,802
+0.01(+0.34%)
May 26, 2020
1.834
1.898
1.808
1.892
907,402
+0.08(+4.26%)
May 22, 2020
1.802
1.827
1.744
1.814
318,454
+0.02(+1.08%)
May 21, 2020
1.769
1.808
1.750
1.795
440,956
+0.01(+0.36%)
May 20, 2020
1.712
1.814
1.704
1.789
702,692
+0.12(+7.34%)
May 19, 2020
1.666
1.712
1.634
1.666
865,761
-0.01(-0.77%)
May 18, 2020
1.724
1.731
1.647
1.679
637,955
+0.05(+3.16%)
May 15, 2020
1.609
1.654
1.544
1.628
415,280
+0.00(+0.00%)
May 14, 2020
1.544
1.634
1.441
1.628
672,366
+0.06(+4.12%)
May 13, 2020
1.647
1.679
1.538
1.564
790,452
-0.10(-6.18%)
May 12, 2020
1.654
1.744
1.647
1.666
903,594
-0.06(-3.72%)
May 11, 2020
1.789
1.789
1.679
1.731
776,696
-0.02(-1.10%)
May 08, 2020
1.712
1.769
1.699
1.750
775,541
+0.05(+3.03%)
May 07, 2020
1.827
1.917
1.615
1.699
2,013,319
-0.06(-3.30%)
May 06, 2020
1.654
1.827
1.628
1.757
1,015,224
+0.14(+8.33%)
May 05, 2020
1.744
1.814
1.557
1.621
1,469,718
-0.08(-4.91%)
May 04, 2020
1.737
1.757
1.634
1.705
731,897
-0.06(-3.28%)
May 01, 2020
1.853
1.859
1.712
1.763
559,975
-0.13(-6.80%)
Apr 30, 2020
1.834
1.917
1.744
1.892
1,309,159
+0.06(+3.52%)
Apr 29, 2020
1.660
1.982
1.660
1.827
1,750,937
+0.21(+12.70%)
Apr 28, 2020
1.724
1.757
1.589
1.621
765,173
-0.07(-4.18%)
Apr 27, 2020
1.557
1.712
1.531
1.692
1,020,400
+0.15(+9.58%)
Apr 24, 2020
1.544
1.557
1.493
1.544
582,822
+0.02(+1.27%)
Apr 23, 2020
1.480
1.557
1.461
1.525
732,064
+0.06(+4.41%)
Apr 22, 2020
1.518
1.564
1.461
1.461
575,697
-0.03(-2.16%)
Apr 21, 2020
1.454
1.525
1.422
1.493
581,151
+0.01(+0.87%)
Apr 20, 2020
1.576
1.596
1.461
1.480
587,577
-0.11(-6.88%)
Apr 17, 2020
1.634
1.660
1.583
1.589
502,781
+0.01(+0.41%)
Apr 16, 2020
1.699
1.737
1.557
1.583
525,570
-0.09(-5.38%)
Apr 15, 2020
1.757
1.776
1.615
1.673
659,442
-0.13(-7.14%)
Apr 14, 2020
1.705
1.834
1.692
1.802
1,366,560
+0.15(+9.37%)
Apr 13, 2020
1.512
1.654
1.428
1.647
2,089,630
+0.14(+8.94%)
Apr 09, 2020
1.576
1.718
1.390
1.512
2,748,899
-0.01(-0.84%)
Apr 08, 2020
1.525
1.641
1.448
1.525
1,486,566
+0.11(+7.73%)
Apr 07, 2020
1.377
1.518
1.319
1.416
1,363,744
+0.19(+15.18%)
Apr 06, 2020
1.222
1.351
1.222
1.229
969,694
+0.08(+6.70%)
Apr 03, 2020
1.184
1.255
1.126
1.152
764,662
-0.04(-3.24%)
Apr 02, 2020
1.351
1.351
1.184
1.190
1,087,160
-0.12(-9.31%)
Apr 01, 2020
1.416
1.422
1.274
1.313
1,220,059
-0.10(-7.27%)
Mar 31, 2020
1.525
1.564
1.390
1.416
784,222
-0.10(-6.78%)
Mar 30, 2020
1.609
1.641
1.480
1.518
946,748
-0.10(-5.98%)
Mar 27, 2020
1.641
1.699
1.441
1.615
1,916,785
+0.01(+0.80%)
Mar 26, 2020
1.448
1.962
1.448
1.602
3,063,853
+0.19(+13.18%)
Mar 25, 2020
1.377
1.718
1.351
1.416
1,941,706
+0.13(+10.00%)
Mar 24, 2020
1.242
1.409
1.235
1.287
903,989
+0.15(+13.64%)
Mar 23, 2020
1.416
1.428
1.113
1.132
1,616,554
-0.29(-20.36%)
Mar 20, 2020
1.493
1.769
1.416
1.422
2,360,662
+0.01(+0.45%)
Mar 19, 2020
1.042
1.596
0.9844
1.416
2,269,214
+0.47(+49.66%)
Mar 18, 2020
1.763
1.763
0.9458
0.9458
3,456,411
-0.80(-45.76%)
Mar 17, 2020
2.007
2.007
1.744
1.744
1,756,162
-0.24(-12.01%)
Mar 16, 2020
2.033
2.143
1.962
1.982
1,490,321
-0.21(-9.68%)
Mar 13, 2020
2.114
2.219
2.040
2.194
1,703,754
+0.19(+9.23%)
Mar 12, 2020
2.157
2.262
2.002
2.009
2,260,073
-0.38(-15.80%)
Mar 11, 2020
2.509
2.571
2.379
2.386
1,619,910
-0.14(-5.62%)
Mar 10, 2020
2.596
2.681
2.503
2.528
1,014,894
+0.02(+0.99%)
Mar 09, 2020
2.627
2.627
2.472
2.503
1,490,851
-0.29(-10.40%)
Mar 06, 2020
2.837
2.843
2.719
2.794
976,625
-0.06(-1.95%)
Mar 05, 2020
2.936
2.936
2.843
2.849
596,956
-0.10(-3.35%)
Mar 04, 2020
2.911
2.979
2.907
2.948
338,357
+0.06(+1.92%)
Mar 03, 2020
2.917
2.954
2.855
2.892
746,186
-0.01(-0.21%)
Mar 02, 2020
2.781
2.911
2.763
2.899
1,007,983
+0.12(+4.22%)
Feb 28, 2020
2.781
2.843
2.756
2.781
2,154,044
-0.09(-3.23%)
Feb 27, 2020
2.967
2.973
2.843
2.874
1,361,643
-0.12(-4.12%)
Feb 26, 2020
3.004
3.041
2.979
2.998
1,201,535
-0.02(-0.61%)
Feb 25, 2020
3.140
3.140
2.979
3.016
1,416,343
-0.12(-3.94%)
Feb 24, 2020
3.103
3.140
3.084
3.140
1,091,173
+0.02(+0.79%)
Feb 21, 2020
3.103
3.121
3.096
3.115
409,839
+0.00(+0.00%)
Feb 20, 2020
3.103
3.133
3.103
3.115
395,478
-0.02(-0.79%)
Feb 19, 2020
3.146
3.146
3.109
3.140
390,666
-0.01(-0.20%)
Feb 18, 2020
3.121
3.146
3.103
3.146
390,740
+0.02(+0.79%)
Feb 14, 2020
3.121
3.140
3.109
3.121
271,015
+0.01(+0.20%)
Feb 13, 2020
3.115
3.121
3.096
3.115
188,620
-0.01(-0.40%)
Feb 12, 2020
3.121
3.146
3.099
3.127
552,476
+0.02(+0.80%)
Feb 11, 2020
3.059
3.121
3.059
3.103
696,272
+0.05(+1.62%)
Feb 10, 2020
3.047
3.066
3.047
3.053
326,520
+0.01(+0.41%)
Feb 07, 2020
3.066
3.071
3.041
3.041
332,822
-0.04(-1.20%)
Feb 06, 2020
3.053
3.090
3.047
3.078
497,939
+0.01(+0.40%)
Feb 05, 2020
3.059
3.103
3.047
3.066
390,533
+0.02(+0.61%)
Feb 04, 2020
3.066
3.072
3.035
3.047
467,775
-0.01(-0.40%)
Feb 03, 2020
3.078
3.078
3.041
3.059
340,197
-0.02(-0.60%)
Jan 31, 2020
3.084
3.084
3.053
3.078
338,323
-0.01(-0.20%)
Jan 30, 2020
3.084
3.096
3.066
3.084
248,078
-0.02(-0.60%)
Jan 29, 2020
3.090
3.103
3.078
3.103
418,688
+0.02(+0.60%)
Jan 28, 2020
3.078
3.084
3.059
3.084
393,806
+0.02(+0.60%)
Jan 27, 2020
3.047
3.078
3.030
3.066
466,180
-0.01(-0.20%)
Jan 24, 2020
3.090
3.109
3.066
3.072
602,219
-0.02(-0.60%)
Jan 23, 2020
3.090
3.109
3.090
3.090
319,733
-0.01(-0.20%)
Jan 22, 2020
3.072
3.109
3.072
3.096
521,224
+0.02(+0.80%)
Jan 21, 2020
3.084
3.109
3.072
3.072
427,733
-0.04(-1.39%)
Jan 17, 2020
3.090
3.121
3.084
3.115
580,215
+0.02(+0.80%)
Jan 16, 2020
3.121
3.134
3.090
3.090
306,384
-0.04(-1.19%)
Jan 15, 2020
3.090
3.134
3.090
3.127
651,216
+0.03(+1.00%)
Jan 14, 2020
3.090
3.121
3.084
3.096
500,149
+0.00(+0.00%)
Jan 13, 2020
3.096
3.103
3.084
3.096
448,558
+0.00(+0.00%)
Jan 10, 2020
3.096
3.103
3.084
3.096
437,022
+0.01(+0.40%)
Jan 09, 2020
3.078
3.096
3.059
3.084
900,182
+0.02(+0.81%)
Jan 08, 2020
3.066
3.072
3.050
3.059
369,281
+0.01(+0.41%)
Jan 07, 2020
3.041
3.059
3.035
3.047
295,548
+0.00(+0.00%)
Jan 06, 2020
3.047
3.059
3.038
3.047
391,067
+0.01(+0.20%)
Jan 03, 2020
3.072
3.072
3.028
3.041
717,745
-0.03(-1.01%)
Jan 02, 2020
3.059
3.084
3.047
3.072
556,016
+0.00(+0.10%)
Dec 31, 2019
3.066
3.090
3.056
3.069
863,203
-0.01(-0.30%)
Dec 30, 2019
3.078
3.096
3.059
3.078
1,084,639
-0.01(-0.20%)
Dec 27, 2019
3.090
3.096
3.053
3.084
907,536
+0.00(+0.00%)
Dec 26, 2019
3.047
3.090
3.035
3.084
910,411
+0.02(+0.81%)
Dec 24, 2019
3.028
3.066
3.028
3.059
408,707
+0.01(+0.41%)
Dec 23, 2019
3.035
3.059
3.010
3.047
811,238
+0.02(+0.61%)
Dec 20, 2019
3.078
3.090
3.016
3.028
4,326,372
-0.05(-1.61%)
Dec 19, 2019
3.078
3.096
3.066
3.078
691,815
-0.02(-0.60%)
Dec 18, 2019
3.078
3.121
3.072
3.096
922,292
+0.00(+0.00%)
Dec 17, 2019
3.103
3.146
3.059
3.096
1,718,789
+0.01(+0.20%)
Dec 16, 2019
3.120
3.120
3.020
3.090
1,869,667
-0.02(-0.58%)
Dec 13, 2019
3.084
3.114
3.084
3.108
845,457
+0.02(+0.78%)
Dec 12, 2019
3.084
3.126
3.078
3.084
643,885
+0.00(+0.00%)
Dec 11, 2019
3.090
3.096
3.084
3.084
343,716
-0.01(-0.19%)
Dec 10, 2019
3.084
3.096
3.078
3.090
710,783
+0.01(+0.19%)
Dec 09, 2019
3.090
3.090
3.072
3.084
425,993
-0.01(-0.39%)
Dec 06, 2019
3.066
3.096
3.060
3.096
649,853
+0.04(+1.18%)
Dec 05, 2019
3.084
3.084
3.048
3.060
407,416
-0.01(-0.39%)
Dec 04, 2019
3.018
3.072
3.018
3.072
702,383
+0.06(+2.00%)
Dec 03, 2019
2.994
3.018
2.982
3.012
549,966
+0.01(+0.20%)
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.