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
Caladrius Bio
(NQ:
CLBS
)
0.4264
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 14, 2022
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 (%)
Sep 30, 2020
1.880
1.900
1.780
1.800
131,308
-0.08(-4.26%)
Sep 29, 2020
1.790
1.920
1.760
1.880
316,193
+0.10(+5.62%)
Sep 28, 2020
1.770
1.800
1.740
1.780
84,740
+0.03(+1.71%)
Sep 25, 2020
1.680
1.780
1.635
1.750
97,300
+0.09(+5.42%)
Sep 24, 2020
1.660
1.750
1.550
1.660
236,952
-0.04(-2.35%)
Sep 23, 2020
1.830
1.880
1.620
1.700
305,853
-0.12(-6.59%)
Sep 22, 2020
1.860
1.870
1.808
1.820
77,692
-0.01(-0.55%)
Sep 21, 2020
1.880
1.910
1.810
1.830
261,923
-0.09(-4.69%)
Sep 18, 2020
2.050
2.050
1.910
1.920
365,600
-0.10(-4.95%)
Sep 17, 2020
2.030
2.100
2.010
2.020
257,785
+0.00(+0.00%)
Sep 16, 2020
1.950
2.110
1.940
2.020
340,869
+0.09(+4.66%)
Sep 15, 2020
2.060
2.060
1.920
1.930
341,128
-0.06(-3.02%)
Sep 14, 2020
1.930
2.040
1.920
1.990
371,471
+0.04(+2.05%)
Sep 11, 2020
1.850
2.030
1.760
1.950
834,300
+0.20(+11.43%)
Sep 10, 2020
1.790
1.860
1.740
1.750
191,883
-0.04(-2.23%)
Sep 09, 2020
1.750
1.840
1.700
1.790
341,733
+0.08(+4.68%)
Sep 08, 2020
1.580
1.720
1.530
1.710
284,183
+0.11(+6.87%)
Sep 04, 2020
1.710
1.728
1.449
1.600
948,600
-0.11(-6.43%)
Sep 03, 2020
1.850
1.860
1.700
1.710
799,537
-0.13(-7.07%)
Sep 02, 2020
1.940
1.940
1.810
1.840
709,437
-0.09(-4.66%)
Sep 01, 2020
2.020
2.030
1.890
1.930
993,357
-0.01(-0.52%)
Aug 31, 2020
1.930
1.960
1.880
1.940
521,867
+0.02(+1.04%)
Aug 28, 2020
1.880
1.945
1.830
1.920
433,800
+0.01(+0.52%)
Aug 27, 2020
1.920
1.970
1.730
1.910
1,437,395
+0.01(+0.53%)
Aug 26, 2020
1.900
1.970
1.860
1.900
406,124
-0.01(-0.52%)
Aug 25, 2020
1.950
2.030
1.860
1.910
967,878
+0.01(+0.53%)
Aug 24, 2020
2.180
2.180
1.850
1.900
2,135,007
-0.28(-12.84%)
Aug 21, 2020
2.490
2.500
2.150
2.180
4,672,700
-0.03(-1.36%)
Aug 20, 2020
2.290
2.290
2.180
2.210
378,587
-0.09(-3.91%)
Aug 19, 2020
2.310
2.390
2.260
2.300
200,609
-0.05(-2.13%)
Aug 18, 2020
2.440
2.450
2.270
2.350
305,580
-0.08(-3.29%)
Aug 17, 2020
2.280
2.490
2.210
2.430
818,170
+0.19(+8.48%)
Aug 14, 2020
2.330
2.440
2.190
2.240
932,800
+0.09(+4.19%)
Aug 13, 2020
2.160
2.220
2.100
2.150
458,973
+0.00(+0.00%)
Aug 12, 2020
2.230
2.270
2.100
2.150
377,520
-0.08(-3.59%)
Aug 11, 2020
2.350
2.360
2.160
2.230
496,706
-0.19(-7.85%)
Aug 10, 2020
2.400
2.440
2.370
2.420
263,071
-0.02(-0.82%)
Aug 07, 2020
2.260
2.470
2.250
2.440
708,900
+0.11(+4.72%)
Aug 06, 2020
2.390
2.480
2.240
2.330
734,327
-0.27(-10.38%)
Aug 05, 2020
2.560
2.630
2.480
2.600
633,443
+0.15(+6.12%)
Aug 04, 2020
2.340
2.550
2.250
2.450
543,115
+0.10(+4.26%)
Aug 03, 2020
2.270
2.420
2.270
2.350
271,789
+0.08(+3.52%)
Jul 31, 2020
2.420
2.460
2.270
2.270
407,100
-0.10(-4.22%)
Jul 30, 2020
2.120
2.440
2.120
2.370
634,821
+0.21(+9.72%)
Jul 29, 2020
2.140
2.220
2.050
2.160
614,422
-0.01(-0.46%)
Jul 28, 2020
2.330
2.420
2.100
2.170
823,442
-0.18(-7.66%)
Jul 27, 2020
2.480
2.480
2.260
2.350
942,605
-0.11(-4.47%)
Jul 24, 2020
2.490
2.570
2.350
2.460
665,000
-0.01(-0.40%)
Jul 23, 2020
2.550
2.670
2.420
2.470
1,009,868
-0.06(-2.37%)
Jul 22, 2020
2.610
2.660
2.460
2.530
765,007
-0.13(-4.89%)
Jul 21, 2020
2.790
2.800
2.610
2.660
1,257,375
+0.03(+1.14%)
Jul 20, 2020
2.630
2.710
2.510
2.630
1,645,483
+0.05(+1.94%)
Jul 17, 2020
2.440
2.810
2.400
2.580
3,007,000
+0.08(+3.20%)
Jul 16, 2020
2.470
2.510
2.350
2.500
944,280
+0.02(+0.81%)
Jul 15, 2020
2.710
2.800
2.380
2.480
1,860,748
-0.52(-17.33%)
Jul 14, 2020
2.280
3.210
2.220
3.000
6,556,799
+0.84(+38.89%)
Jul 13, 2020
2.060
2.220
2.020
2.160
955,235
+0.13(+6.40%)
Jul 10, 2020
1.980
2.070
1.920
2.030
340,500
+0.03(+1.50%)
Jul 09, 2020
2.140
2.240
1.920
2.000
1,128,557
-0.12(-5.66%)
Jul 08, 2020
2.020
2.150
1.980
2.120
943,347
+0.15(+7.61%)
Jul 07, 2020
1.830
1.980
1.760
1.970
721,916
+0.17(+9.44%)
Jul 06, 2020
1.790
1.830
1.750
1.800
217,474
+0.05(+2.86%)
Jul 02, 2020
1.780
1.820
1.750
1.750
142,600
-0.02(-1.13%)
Jul 01, 2020
1.780
1.850
1.750
1.770
287,905
-0.01(-0.56%)
Jun 30, 2020
1.820
1.820
1.740
1.780
276,022
-0.02(-1.11%)
Jun 29, 2020
1.810
1.870
1.680
1.800
462,170
+0.01(+0.56%)
Jun 26, 2020
1.900
1.930
1.780
1.790
282,300
-0.11(-5.79%)
Jun 25, 2020
1.810
1.900
1.790
1.900
218,038
+0.08(+4.40%)
Jun 24, 2020
1.830
1.855
1.780
1.820
188,753
+0.01(+0.55%)
Jun 23, 2020
1.810
1.900
1.810
1.810
239,519
+0.00(+0.00%)
Jun 22, 2020
1.800
1.880
1.760
1.810
279,416
+0.05(+2.84%)
Jun 19, 2020
1.840
1.950
1.760
1.760
211,900
-0.07(-3.83%)
Jun 18, 2020
1.890
1.940
1.830
1.830
226,539
-0.05(-2.66%)
Jun 17, 2020
1.900
1.990
1.880
1.880
292,702
-0.02(-1.05%)
Jun 16, 2020
1.820
1.920
1.780
1.900
309,116
+0.11(+6.15%)
Jun 15, 2020
1.750
1.810
1.650
1.790
390,685
+0.04(+2.29%)
Jun 12, 2020
1.820
1.860
1.710
1.750
403,600
+0.01(+0.57%)
Jun 11, 2020
1.880
1.910
1.700
1.740
631,706
-0.18(-9.37%)
Jun 10, 2020
1.940
1.950
1.880
1.920
183,764
+0.01(+0.52%)
Jun 09, 2020
1.930
1.970
1.850
1.910
268,165
-0.06(-3.05%)
Jun 08, 2020
1.850
2.000
1.850
1.970
328,080
+0.09(+4.79%)
Jun 05, 2020
2.020
2.100
1.860
1.880
803,000
-0.13(-6.47%)
Jun 04, 2020
1.980
2.060
1.980
2.010
797,354
-0.04(-1.95%)
Jun 03, 2020
1.870
2.150
1.870
2.050
1,999,010
+0.12(+6.22%)
Jun 02, 2020
1.890
1.980
1.850
1.930
831,061
+0.04(+2.12%)
Jun 01, 2020
1.900
1.940
1.830
1.890
417,693
-0.01(-0.53%)
May 29, 2020
1.750
1.940
1.710
1.900
1,607,200
+0.12(+6.74%)
May 28, 2020
1.780
1.870
1.710
1.780
1,795,862
+0.00(+0.00%)
May 27, 2020
1.800
1.830
1.710
1.780
765,406
+0.03(+1.71%)
May 26, 2020
1.740
1.830
1.690
1.750
2,819,218
-0.33(-15.87%)
May 22, 2020
1.940
2.260
1.930
2.080
679,800
+0.15(+7.77%)
May 21, 2020
1.920
2.030
1.870
1.930
273,256
+0.01(+0.52%)
May 20, 2020
1.960
2.020
1.850
1.920
306,729
-0.10(-4.95%)
May 19, 2020
2.010
2.100
1.940
2.020
323,453
-0.03(-1.46%)
May 18, 2020
1.860
2.190
1.860
2.050
957,555
+0.22(+12.02%)
May 15, 2020
1.850
1.970
1.723
1.830
627,900
+0.13(+7.65%)
May 14, 2020
2.170
2.500
1.610
1.700
1,460,254
-0.46(-21.30%)
May 13, 2020
2.280
2.290
2.000
2.160
473,148
-0.07(-3.14%)
May 12, 2020
2.100
2.330
2.030
2.230
1,007,249
+0.18(+8.78%)
May 11, 2020
2.050
2.600
1.920
2.050
1,285,973
+0.08(+4.06%)
May 08, 2020
1.950
2.090
1.900
1.970
232,800
+0.12(+6.49%)
May 07, 2020
1.950
1.990
1.810
1.850
146,735
-0.04(-2.12%)
May 06, 2020
1.890
2.030
1.890
1.890
114,942
-0.01(-0.53%)
May 05, 2020
2.100
2.100
1.891
1.900
153,656
+0.01(+0.52%)
May 04, 2020
1.790
2.100
1.790
1.890
125,144
+0.07(+3.85%)
May 01, 2020
2.090
2.100
1.660
1.820
124,200
-0.22(-10.59%)
Apr 30, 2020
2.110
2.150
1.973
2.035
180,967
-0.06(-3.07%)
Apr 29, 2020
2.200
2.250
2.020
2.100
132,183
+0.02(+0.96%)
Apr 28, 2020
2.140
2.200
2.000
2.080
67,076
-0.05(-2.35%)
Apr 27, 2020
2.250
2.345
1.960
2.130
201,910
-0.12(-5.33%)
Apr 24, 2020
2.100
2.300
2.100
2.250
73,900
+0.09(+4.17%)
Apr 23, 2020
2.380
2.800
1.950
2.160
849,053
-0.09(-4.00%)
Apr 22, 2020
2.500
2.500
2.200
2.250
38,538
-0.02(-0.88%)
Apr 21, 2020
2.220
2.300
2.200
2.270
5,467
-0.00(-0.12%)
Apr 20, 2020
2.300
2.300
2.212
2.273
6,016
-0.03(-1.40%)
Apr 17, 2020
2.331
2.331
2.300
2.305
4,800
+0.10(+4.77%)
Apr 16, 2020
2.410
2.500
2.200
2.200
15,908
-0.18(-7.56%)
Apr 15, 2020
2.280
2.520
2.250
2.380
3,717
+0.11(+4.85%)
Apr 14, 2020
2.200
2.630
2.200
2.270
18,823
+0.07(+3.18%)
Apr 13, 2020
2.350
2.380
2.200
2.200
36,888
-0.09(-4.14%)
Apr 09, 2020
2.153
2.359
2.120
2.295
16,100
+0.19(+8.77%)
Apr 08, 2020
1.900
2.260
1.900
2.110
22,890
+0.23(+12.23%)
Apr 07, 2020
1.850
1.900
1.835
1.880
4,540
+0.07(+3.87%)
Apr 06, 2020
1.900
1.900
1.770
1.810
14,458
+0.05(+2.84%)
Apr 03, 2020
1.660
1.850
1.600
1.760
10,000
+0.05(+2.92%)
Apr 02, 2020
1.663
1.795
1.663
1.710
3,948
+0.05(+2.97%)
Apr 01, 2020
1.756
1.766
1.630
1.661
15,354
-0.14(-7.74%)
Mar 31, 2020
1.750
1.890
1.750
1.800
5,847
+0.05(+2.86%)
Mar 30, 2020
1.790
1.900
1.750
1.750
10,774
-0.02(-1.41%)
Mar 27, 2020
1.730
1.778
1.730
1.775
2,100
-0.03(-1.39%)
Mar 26, 2020
1.829
1.829
1.747
1.800
6,596
+0.07(+4.05%)
Mar 25, 2020
1.830
1.830
1.730
1.730
15,704
+0.00(+0.00%)
Mar 24, 2020
1.550
1.830
1.530
1.730
12,607
+0.04(+2.11%)
Mar 23, 2020
1.380
1.790
1.344
1.694
12,463
+0.11(+7.23%)
Mar 20, 2020
1.580
1.580
1.270
1.580
32,800
+0.32(+25.40%)
Mar 19, 2020
1.060
1.300
1.050
1.260
12,321
+0.05(+4.13%)
Mar 18, 2020
1.320
1.330
1.150
1.210
27,578
-0.32(-20.92%)
Mar 17, 2020
1.680
1.680
1.410
1.530
29,140
-0.21(-12.07%)
Mar 16, 2020
1.880
1.940
1.653
1.740
42,312
-0.09(-4.92%)
Mar 13, 2020
2.100
2.490
1.330
1.830
104,000
-0.19(-9.18%)
Mar 12, 2020
2.200
2.336
2.000
2.015
20,274
-0.23(-10.04%)
Mar 11, 2020
2.500
2.500
2.200
2.240
8,591
-0.02(-0.88%)
Mar 10, 2020
2.250
2.553
2.200
2.260
6,561
-0.05(-2.16%)
Mar 09, 2020
2.370
2.490
2.250
2.310
17,432
-0.06(-2.53%)
Mar 06, 2020
2.450
2.480
2.370
2.370
11,800
+0.00(+0.00%)
Mar 05, 2020
2.470
2.470
2.370
2.370
21,962
-0.11(-4.54%)
Mar 04, 2020
2.400
2.502
2.372
2.483
5,381
+0.07(+3.06%)
Mar 03, 2020
2.611
2.611
2.390
2.409
14,220
+0.05(+2.08%)
Mar 02, 2020
2.570
2.571
2.300
2.360
46,233
-0.21(-8.17%)
Feb 28, 2020
2.540
2.577
2.540
2.570
4,200
+0.02(+0.78%)
Feb 27, 2020
2.730
2.740
2.540
2.550
29,520
-0.25(-8.93%)
Feb 26, 2020
2.930
2.940
2.740
2.800
16,194
-0.15(-5.08%)
Feb 25, 2020
3.040
3.050
2.830
2.950
13,494
+0.00(+0.02%)
Feb 24, 2020
3.010
3.010
2.870
2.949
12,027
-0.18(-5.77%)
Feb 21, 2020
3.134
3.140
3.065
3.130
11,600
-0.06(-1.88%)
Feb 20, 2020
3.200
3.200
2.960
3.190
14,579
+0.01(+0.31%)
Feb 19, 2020
3.000
3.200
2.780
3.180
13,318
+0.24(+8.16%)
Feb 18, 2020
2.890
3.200
2.740
2.940
16,110
+0.05(+1.73%)
Feb 14, 2020
2.740
2.890
2.740
2.890
4,300
+0.16(+5.86%)
Feb 13, 2020
2.800
2.800
2.730
2.730
9,147
-0.02(-0.72%)
Feb 12, 2020
2.810
2.940
2.750
2.750
14,431
-0.06(-2.14%)
Feb 11, 2020
2.820
2.910
2.746
2.810
9,304
-0.01(-0.35%)
Feb 10, 2020
2.880
2.880
2.810
2.820
5,380
-0.07(-2.42%)
Feb 07, 2020
2.800
2.890
2.750
2.890
5,000
+0.05(+1.76%)
Feb 06, 2020
2.850
2.850
2.800
2.840
6,527
+0.01(+0.35%)
Feb 05, 2020
2.830
2.860
2.770
2.830
7,752
+0.02(+0.71%)
Feb 04, 2020
2.910
2.995
2.700
2.810
72,750
-0.14(-4.75%)
Feb 03, 2020
2.870
3.020
2.870
2.950
12,425
+0.04(+1.37%)
Jan 31, 2020
2.980
3.029
2.900
2.910
21,100
-0.07(-2.35%)
Jan 30, 2020
2.980
3.030
2.980
2.980
4,530
-0.02(-0.83%)
Jan 29, 2020
2.920
3.040
2.920
3.005
44,879
-0.00(-0.17%)
Jan 28, 2020
2.900
3.030
2.900
3.010
5,333
+0.10(+3.44%)
Jan 27, 2020
3.040
3.040
2.910
2.910
14,623
-0.13(-4.28%)
Jan 24, 2020
3.050
3.090
2.920
3.040
23,900
+0.00(+0.00%)
Jan 23, 2020
2.910
3.040
2.910
3.040
3,056
+0.07(+2.36%)
Jan 22, 2020
3.100
3.100
2.911
2.970
18,267
-0.07(-2.30%)
Jan 21, 2020
3.050
3.100
2.880
3.040
44,749
-0.07(-2.25%)
Jan 17, 2020
3.171
3.205
3.110
3.110
15,200
-0.12(-3.86%)
Jan 16, 2020
3.260
3.348
3.200
3.235
10,393
-0.10(-3.14%)
Jan 15, 2020
3.370
3.480
3.172
3.340
19,868
-0.04(-1.18%)
Jan 14, 2020
3.400
3.560
3.216
3.380
22,567
+0.10(+3.05%)
Jan 13, 2020
3.580
3.640
3.070
3.280
91,756
-0.19(-5.48%)
Jan 10, 2020
2.950
3.476
2.930
3.470
174,900
+0.51(+17.23%)
Jan 09, 2020
2.770
2.960
2.770
2.960
17,513
+0.13(+4.59%)
Jan 08, 2020
2.760
2.940
2.760
2.830
12,583
+0.02(+0.67%)
Jan 07, 2020
2.750
2.838
2.710
2.811
13,008
-0.03(-1.12%)
Jan 06, 2020
2.800
2.920
2.680
2.843
76,839
+0.04(+1.54%)
Jan 03, 2020
2.530
2.850
2.490
2.800
81,100
+0.28(+10.99%)
Jan 02, 2020
2.470
2.550
2.410
2.523
13,733
+0.01(+0.51%)
Dec 31, 2019
2.510
2.550
2.418
2.510
27,600
+0.03(+1.21%)
Dec 30, 2019
2.280
2.590
2.280
2.480
79,596
+0.23(+10.22%)
Dec 27, 2019
2.150
2.250
2.130
2.250
37,700
+0.15(+7.14%)
Dec 26, 2019
2.110
2.190
2.100
2.100
63,377
+0.00(+0.00%)
Dec 24, 2019
2.230
2.255
2.100
2.100
149,000
-0.13(-5.83%)
Dec 23, 2019
2.180
2.390
2.100
2.230
114,346
+0.01(+0.45%)
Dec 20, 2019
2.250
2.320
2.120
2.220
60,600
+0.02(+0.70%)
Dec 19, 2019
2.170
2.280
2.100
2.204
13,707
+0.00(+0.20%)
Dec 18, 2019
2.300
2.300
2.200
2.200
21,138
-0.12(-5.17%)
Dec 17, 2019
2.430
2.432
2.320
2.320
15,721
-0.11(-4.48%)
Dec 16, 2019
2.410
2.499
2.410
2.429
25,772
-0.06(-2.46%)
Dec 13, 2019
2.450
2.490
2.365
2.490
5,100
+0.01(+0.40%)
Dec 12, 2019
2.450
2.488
2.407
2.480
6,268
-0.00(-0.05%)
Dec 11, 2019
2.500
2.510
2.380
2.481
21,576
-0.03(-1.14%)
Dec 10, 2019
2.660
2.660
2.500
2.510
16,069
-0.10(-3.83%)
Dec 09, 2019
2.670
2.680
2.535
2.610
18,747
+0.01(+0.38%)
Dec 06, 2019
2.550
2.710
2.513
2.600
7,000
+0.02(+0.78%)
Dec 05, 2019
2.670
2.670
2.530
2.580
8,826
+0.03(+1.18%)
Dec 04, 2019
2.580
2.680
2.550
2.550
23,688
+0.01(+0.59%)
Dec 03, 2019
2.560
2.770
2.500
2.535
9,893
-0.06(-2.50%)
Dec 02, 2019
2.750
2.797
2.600
2.600
13,586
-0.20(-7.14%)
Nov 29, 2019
2.660
2.840
2.660
2.800
6,200
+0.15(+5.66%)
Nov 27, 2019
2.870
2.880
2.650
2.650
15,600
-0.18(-6.36%)
Nov 26, 2019
2.680
2.850
2.660
2.830
19,258
+0.08(+2.91%)
Nov 25, 2019
2.660
2.750
2.610
2.750
17,282
+0.01(+0.36%)
Nov 22, 2019
2.620
2.750
2.600
2.740
2,700
+0.14(+5.38%)
Nov 21, 2019
2.690
2.720
2.580
2.600
33,090
-0.13(-4.76%)
Nov 20, 2019
2.780
2.860
2.690
2.730
19,710
-0.06(-2.15%)
Nov 19, 2019
3.080
3.080
2.424
2.790
89,180
-0.06(-2.11%)
Nov 18, 2019
2.950
3.050
2.710
2.850
421,461
+0.14(+5.17%)
Nov 15, 2019
2.770
2.830
2.630
2.710
40,000
-0.06(-2.17%)
Nov 14, 2019
2.430
2.840
2.400
2.770
46,169
+0.10(+3.75%)
Nov 13, 2019
2.270
2.710
2.270
2.670
110,429
+0.41(+18.14%)
Nov 12, 2019
2.300
2.300
2.240
2.260
13,270
-0.04(-1.74%)
Nov 11, 2019
2.160
2.300
2.110
2.300
11,210
+0.14(+6.48%)
Nov 08, 2019
2.110
2.180
2.100
2.160
9,400
+0.06(+2.86%)
Nov 07, 2019
2.070
2.100
2.000
2.100
16,307
-0.02(-0.94%)
Nov 06, 2019
2.150
2.150
2.120
2.120
2,414
-0.02(-0.93%)
Nov 05, 2019
2.130
2.197
2.100
2.140
12,448
+0.06(+2.88%)
Nov 04, 2019
2.150
2.150
2.021
2.080
7,985
-0.06(-2.80%)
Nov 01, 2019
2.100
2.150
2.060
2.140
13,700
-0.01(-0.47%)
Oct 31, 2019
2.150
2.160
2.150
2.150
1,280
-0.01(-0.46%)
Oct 30, 2019
2.100
2.160
2.100
2.160
12,125
+0.05(+2.37%)
Oct 29, 2019
2.140
2.168
2.100
2.110
12,042
-0.04(-1.86%)
Oct 28, 2019
2.140
2.210
2.140
2.150
17,477
+0.00(+0.00%)
Oct 25, 2019
2.210
2.245
2.150
2.150
7,900
-0.09(-4.02%)
Oct 24, 2019
2.269
2.269
2.180
2.240
4,129
-0.11(-4.68%)
Oct 23, 2019
2.180
2.380
2.180
2.350
6,890
+0.13(+5.86%)
Oct 22, 2019
2.220
2.500
2.150
2.220
18,640
+0.00(+0.00%)
Oct 21, 2019
2.250
2.250
2.140
2.220
6,035
-0.04(-1.77%)
Oct 18, 2019
2.230
2.390
2.170
2.260
4,800
-0.07(-3.00%)
Oct 17, 2019
2.470
2.490
2.236
2.330
11,145
+0.06(+2.64%)
Oct 16, 2019
2.340
2.420
2.270
2.270
10,185
-0.05(-2.16%)
Oct 15, 2019
2.340
2.359
2.264
2.320
5,420
+0.01(+0.43%)
Oct 14, 2019
2.250
2.342
2.176
2.310
11,951
+0.19(+8.96%)
Oct 11, 2019
2.311
2.311
2.120
2.120
7,500
-0.13(-5.78%)
Oct 10, 2019
2.074
2.490
2.074
2.250
63,134
+0.23(+11.39%)
Oct 09, 2019
2.400
2.420
2.020
2.020
81,146
-0.35(-14.77%)
Oct 08, 2019
2.420
2.420
2.370
2.370
10,746
-0.04(-1.66%)
Oct 07, 2019
2.520
2.630
2.370
2.410
30,390
-0.25(-9.40%)
Oct 04, 2019
2.440
2.660
2.416
2.660
4,400
+0.21(+8.57%)
Oct 03, 2019
2.590
2.760
2.410
2.450
1,985
-0.03(-1.21%)
Oct 02, 2019
2.620
2.620
2.480
2.480
5,625
-0.18(-6.77%)
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.