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
Herzfeld Caribbean
(NQ:
CUBA
)
2.480
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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 (%)
Jan 29, 2021
2.749
2.885
2.645
2.713
45,920
-0.13(-4.42%)
Jan 28, 2021
2.859
2.916
2.833
2.838
33,121
+0.01(+0.18%)
Jan 27, 2021
2.948
2.948
2.812
2.833
383,730
-0.09(-3.21%)
Jan 26, 2021
2.932
2.945
2.927
2.927
115,654
+0.00(+0.00%)
Jan 25, 2021
2.953
2.953
2.927
2.927
32,182
-0.02(-0.53%)
Jan 22, 2021
2.953
2.953
2.927
2.942
120,923
+0.01(+0.18%)
Jan 21, 2021
3.000
3.005
2.932
2.937
46,002
-0.06(-2.03%)
Jan 20, 2021
2.974
3.037
2.974
2.998
66,861
+0.02(+0.82%)
Jan 19, 2021
2.969
3.047
2.948
2.974
150,251
+0.05(+1.61%)
Jan 15, 2021
2.969
2.969
2.927
2.927
103,320
+0.00(+0.00%)
Jan 14, 2021
2.932
2.958
2.922
2.927
29,851
+0.00(+0.00%)
Jan 13, 2021
2.927
2.932
2.922
2.927
144,813
+0.00(+0.00%)
Jan 12, 2021
2.906
2.935
2.901
2.927
115,137
-0.02(-0.71%)
Jan 11, 2021
3.095
3.095
2.665
2.948
137,165
+0.03(+1.08%)
Jan 08, 2021
2.843
2.979
2.822
2.916
140,630
+0.08(+2.76%)
Jan 07, 2021
2.796
2.843
2.780
2.838
96,937
+0.08(+3.04%)
Jan 06, 2021
2.707
2.807
2.702
2.754
80,383
+0.05(+1.93%)
Jan 05, 2021
2.702
2.707
2.692
2.702
22,468
-0.01(-0.19%)
Jan 04, 2021
2.686
2.707
2.613
2.707
118,011
+0.04(+1.37%)
Dec 31, 2020
2.671
2.671
2.671
72,096
+0.01(+0.39%)
Dec 30, 2020
2.697
2.707
2.624
2.660
72,096
-0.04(-1.36%)
Dec 29, 2020
2.718
2.718
2.665
2.697
43,934
-0.01(-0.39%)
Dec 28, 2020
2.681
2.718
2.681
2.707
51,941
+0.02(+0.78%)
Dec 24, 2020
2.692
2.697
2.686
2.686
12,436
+0.01(+0.20%)
Dec 23, 2020
2.676
2.692
2.660
2.681
42,860
+0.01(+0.20%)
Dec 22, 2020
2.655
2.676
2.655
2.676
47,343
+0.04(+1.39%)
Dec 21, 2020
2.650
2.661
2.618
2.639
125,297
+0.00(+0.00%)
Dec 18, 2020
2.686
2.686
2.639
2.639
52,616
-0.05(-1.75%)
Dec 17, 2020
2.603
2.686
2.603
2.686
123,927
+0.03(+1.29%)
Dec 16, 2020
2.728
2.728
2.601
2.652
239,756
-0.03(-0.95%)
Dec 15, 2020
2.723
2.769
2.566
2.678
454,320
-0.04(-1.31%)
Dec 14, 2020
2.688
2.733
2.688
2.713
180,355
+0.04(+1.33%)
Dec 11, 2020
2.571
2.698
2.551
2.678
248,062
+0.12(+4.76%)
Dec 10, 2020
2.566
2.596
2.546
2.556
32,563
-0.02(-0.79%)
Dec 09, 2020
2.541
2.602
2.541
2.576
93,660
+0.03(+1.19%)
Dec 08, 2020
2.510
2.556
2.484
2.546
37,595
+0.03(+1.01%)
Dec 07, 2020
2.505
2.561
2.495
2.520
41,330
+0.03(+1.22%)
Dec 04, 2020
2.465
2.495
2.434
2.490
17,155
+0.04(+1.66%)
Dec 03, 2020
2.394
2.449
2.394
2.449
68,260
+0.05(+1.90%)
Dec 02, 2020
2.368
2.419
2.368
2.404
30,995
+0.02(+0.64%)
Dec 01, 2020
2.373
2.399
2.370
2.389
27,633
+0.05(+1.95%)
Nov 30, 2020
2.353
2.373
2.323
2.343
25,222
-0.04(-1.60%)
Nov 27, 2020
2.384
2.399
2.368
2.381
7,690
+0.00(+0.11%)
Nov 25, 2020
2.394
2.410
2.358
2.378
20,507
-0.02(-0.64%)
Nov 24, 2020
2.348
2.424
2.348
2.394
43,337
+0.08(+3.51%)
Nov 23, 2020
2.272
2.323
2.272
2.313
23,621
+0.04(+1.56%)
Nov 20, 2020
2.282
2.282
2.256
2.277
14,394
-0.03(-1.10%)
Nov 19, 2020
2.272
2.358
2.216
2.302
61,970
-0.01(-0.44%)
Nov 18, 2020
2.282
2.506
2.171
2.313
94,182
+0.05(+2.24%)
Nov 17, 2020
2.216
2.272
2.198
2.262
46,386
+0.02(+0.90%)
Nov 16, 2020
2.171
2.348
2.140
2.242
111,326
+0.11(+5.24%)
Nov 13, 2020
2.069
2.130
2.069
2.130
55,015
+0.06(+2.94%)
Nov 12, 2020
2.064
2.130
2.039
2.069
186,427
+0.01(+0.25%)
Nov 11, 2020
2.079
2.079
2.044
2.064
133,582
-0.01(-0.49%)
Nov 10, 2020
2.100
2.105
2.049
2.074
85,264
+0.02(+0.99%)
Nov 09, 2020
1.988
2.084
1.970
2.054
210,020
+0.11(+5.74%)
Nov 06, 2020
1.963
1.971
1.942
1.942
29,380
-0.04(-1.79%)
Nov 05, 2020
1.952
1.978
1.952
1.978
28,966
+0.03(+1.30%)
Nov 04, 2020
1.927
1.968
1.902
1.952
53,786
+0.01(+0.52%)
Nov 03, 2020
1.902
1.947
1.902
1.942
29,619
+0.05(+2.41%)
Nov 02, 2020
1.846
1.897
1.821
1.897
27,377
+0.09(+4.76%)
Oct 30, 2020
1.846
1.856
1.750
1.810
175,102
-0.04(-2.19%)
Oct 29, 2020
1.826
1.851
1.790
1.851
42,683
+0.04(+2.24%)
Oct 28, 2020
1.831
1.831
1.800
1.810
39,407
-0.06(-3.25%)
Oct 27, 2020
1.881
1.917
1.858
1.871
41,750
-0.01(-0.54%)
Oct 26, 2020
1.927
1.927
1.876
1.881
56,125
-0.05(-2.37%)
Oct 23, 2020
1.932
1.937
1.922
1.927
52,846
-0.01(-0.52%)
Oct 22, 2020
1.917
1.937
1.902
1.937
22,276
+0.04(+1.96%)
Oct 21, 2020
1.911
1.912
1.899
1.900
10,054
-0.01(-0.62%)
Oct 20, 2020
1.897
1.927
1.897
1.912
17,662
+0.03(+1.34%)
Oct 19, 2020
1.922
1.927
1.887
1.887
25,640
-0.05(-2.36%)
Oct 16, 2020
1.952
1.956
1.927
1.932
36,085
-0.02(-0.78%)
Oct 15, 2020
1.932
1.952
1.927
1.947
18,823
-0.02(-0.78%)
Oct 14, 2020
1.937
1.973
1.932
1.963
27,174
+0.03(+1.33%)
Oct 13, 2020
1.968
1.968
1.936
1.937
3,539
-0.03(-1.56%)
Oct 12, 2020
1.932
1.972
1.930
1.968
36,822
+0.03(+1.57%)
Oct 09, 2020
1.942
1.949
1.927
1.937
30,761
+0.02(+0.79%)
Oct 08, 2020
1.888
1.929
1.888
1.922
20,201
-0.01(-0.26%)
Oct 07, 2020
1.902
1.927
1.887
1.927
22,787
+0.07(+3.54%)
Oct 06, 2020
1.912
1.927
1.861
1.861
58,803
-0.03(-1.61%)
Oct 05, 2020
1.881
1.913
1.861
1.892
50,880
-0.01(-0.27%)
Oct 02, 2020
1.836
1.897
1.834
1.897
17,944
+0.05(+2.47%)
Oct 01, 2020
1.836
1.851
1.821
1.851
79,657
+0.03(+1.39%)
Sep 30, 2020
1.805
1.846
1.793
1.826
64,799
+0.03(+1.41%)
Sep 29, 2020
1.816
1.821
1.785
1.800
17,703
-0.01(-0.28%)
Sep 28, 2020
1.775
1.826
1.755
1.805
67,174
+0.01(+0.74%)
Sep 25, 2020
1.747
1.810
1.742
1.792
146,707
+0.04(+2.43%)
Sep 24, 2020
1.734
1.767
1.729
1.750
147,238
+0.02(+1.18%)
Sep 23, 2020
1.793
1.793
1.729
1.729
63,042
-0.05(-2.85%)
Sep 22, 2020
1.790
1.800
1.780
1.780
63,875
-0.01(-0.57%)
Sep 21, 2020
1.846
1.846
1.780
1.790
92,151
-0.08(-4.08%)
Sep 18, 2020
1.881
1.902
1.866
1.866
97,805
-0.01(-0.54%)
Sep 17, 2020
1.912
1.917
1.836
1.876
263,285
-0.02(-0.93%)
Sep 16, 2020
1.899
1.904
1.894
1.894
215,853
-0.00(-0.26%)
Sep 15, 2020
1.933
1.943
1.899
1.899
182,946
-0.00(-0.25%)
Sep 14, 2020
1.928
1.928
1.894
1.904
44,371
+0.03(+1.47%)
Sep 11, 2020
1.899
1.909
1.865
1.876
42,103
-0.02(-1.20%)
Sep 10, 2020
1.913
1.913
1.879
1.899
150,351
-0.02(-1.02%)
Sep 09, 2020
1.913
1.918
1.899
1.918
35,264
+0.04(+2.34%)
Sep 08, 2020
1.899
1.913
1.868
1.875
62,116
-0.02(-1.28%)
Sep 04, 2020
1.884
1.913
1.875
1.899
89,342
+0.02(+1.04%)
Sep 03, 2020
1.912
1.923
1.864
1.879
64,622
-0.03(-1.53%)
Sep 02, 2020
1.889
1.909
1.869
1.909
59,705
+0.00(+0.26%)
Sep 01, 2020
1.884
1.913
1.860
1.904
75,078
+0.04(+2.09%)
Aug 31, 2020
1.889
1.899
1.865
1.865
39,226
-0.02(-1.29%)
Aug 28, 2020
1.879
1.904
1.872
1.889
37,996
+0.02(+1.17%)
Aug 27, 2020
1.821
1.870
1.821
1.867
24,670
+0.04(+2.27%)
Aug 26, 2020
1.865
1.889
1.826
1.826
67,187
-0.01(-0.53%)
Aug 25, 2020
1.894
1.894
1.831
1.836
38,501
-0.04(-2.33%)
Aug 24, 2020
1.840
1.894
1.821
1.879
32,910
+0.05(+2.66%)
Aug 21, 2020
1.845
1.857
1.816
1.831
27,932
-0.01(-0.53%)
Aug 20, 2020
1.840
1.845
1.840
1.841
16,451
+0.00(+0.27%)
Aug 19, 2020
1.836
1.913
1.831
1.836
107,007
+0.01(+0.80%)
Aug 18, 2020
1.836
1.836
1.809
1.821
17,882
-0.01(-0.80%)
Aug 17, 2020
1.840
1.840
1.811
1.836
19,484
-0.00(-0.26%)
Aug 14, 2020
1.806
1.845
1.797
1.840
32,040
+0.03(+1.89%)
Aug 13, 2020
1.811
1.823
1.794
1.806
41,263
+0.00(+0.27%)
Aug 12, 2020
1.816
1.831
1.802
1.802
28,139
+0.01(+0.82%)
Aug 11, 2020
1.806
1.836
1.787
1.787
98,202
+0.00(+0.27%)
Aug 10, 2020
1.797
1.840
1.782
1.782
133,919
-0.00(-0.27%)
Aug 07, 2020
1.758
1.792
1.743
1.787
35,120
+0.05(+2.80%)
Aug 06, 2020
1.748
1.763
1.736
1.738
25,566
-0.02(-0.90%)
Aug 05, 2020
1.743
1.754
1.709
1.754
38,300
+0.05(+2.93%)
Aug 04, 2020
1.728
1.728
1.702
1.704
73,597
-0.01(-0.85%)
Aug 03, 2020
1.719
1.743
1.694
1.719
44,958
+0.02(+1.44%)
Jul 31, 2020
1.717
1.717
1.660
1.694
133,500
-0.02(-1.42%)
Jul 30, 2020
1.719
1.733
1.691
1.719
54,554
-0.03(-1.67%)
Jul 29, 2020
1.709
1.767
1.709
1.748
64,842
+0.03(+1.99%)
Jul 28, 2020
1.733
1.748
1.714
1.714
61,767
-0.02(-1.40%)
Jul 27, 2020
1.780
1.780
1.733
1.738
72,445
-0.02(-1.03%)
Jul 24, 2020
1.743
1.783
1.743
1.756
12,117
-0.01(-0.36%)
Jul 23, 2020
1.810
1.810
1.709
1.763
69,148
-0.04(-1.95%)
Jul 22, 2020
1.802
1.814
1.787
1.798
13,621
-0.01(-0.49%)
Jul 21, 2020
1.782
1.820
1.782
1.806
61,942
+0.03(+1.92%)
Jul 20, 2020
1.777
1.792
1.772
1.772
20,978
-0.04(-2.15%)
Jul 17, 2020
1.792
1.811
1.770
1.811
11,501
+0.01(+0.79%)
Jul 16, 2020
1.811
1.811
1.787
1.797
19,361
-0.02(-1.31%)
Jul 15, 2020
1.797
1.826
1.772
1.821
72,661
+0.08(+4.47%)
Jul 14, 2020
1.758
1.782
1.743
1.743
5,537
-0.04(-2.45%)
Jul 13, 2020
1.787
1.787
1.748
1.787
9,817
+0.04(+2.40%)
Jul 10, 2020
1.665
1.745
1.665
1.745
38,612
+0.07(+4.18%)
Jul 09, 2020
1.782
1.782
1.626
1.675
54,379
-0.10(-5.49%)
Jul 08, 2020
1.772
1.806
1.753
1.772
42,533
+0.00(+0.28%)
Jul 07, 2020
1.816
1.821
1.767
1.767
31,851
-0.07(-3.71%)
Jul 06, 2020
1.797
1.855
1.787
1.836
17,472
+0.05(+2.72%)
Jul 02, 2020
1.802
1.830
1.787
1.787
41,487
-0.01(-0.54%)
Jul 01, 2020
1.792
1.845
1.777
1.797
87,777
-0.00(-0.27%)
Jun 30, 2020
1.821
1.821
1.767
1.802
59,649
-0.02(-1.07%)
Jun 29, 2020
1.811
1.845
1.794
1.821
56,879
+0.03(+1.77%)
Jun 26, 2020
1.831
1.831
1.758
1.789
67,982
-0.04(-2.00%)
Jun 25, 2020
1.777
1.826
1.777
1.826
24,578
+0.05(+3.02%)
Jun 24, 2020
1.831
1.836
1.753
1.772
57,310
-0.05(-2.93%)
Jun 23, 2020
1.870
1.870
1.770
1.826
95,148
-0.04(-2.34%)
Jun 22, 2020
1.894
1.894
1.826
1.870
60,767
-0.03(-1.37%)
Jun 19, 2020
1.875
1.896
1.849
1.896
20,127
-0.02(-1.19%)
Jun 18, 2020
1.884
1.938
1.826
1.918
103,776
+0.02(+1.16%)
Jun 17, 2020
1.938
1.962
1.896
1.896
176,034
-0.04(-2.17%)
Jun 16, 2020
1.924
2.070
1.901
1.938
239,845
+0.06(+2.99%)
Jun 15, 2020
1.821
1.892
1.658
1.882
83,944
+0.07(+4.14%)
Jun 12, 2020
1.849
1.873
1.803
1.807
20,716
+0.05(+2.66%)
Jun 11, 2020
1.901
1.906
1.597
1.761
94,159
-0.19(-9.58%)
Jun 10, 2020
1.990
1.995
1.887
1.947
52,184
-0.06(-2.84%)
Jun 09, 2020
2.093
2.093
1.957
2.004
143,033
-0.07(-3.39%)
Jun 08, 2020
2.004
2.210
2.004
2.074
43,256
+0.07(+3.75%)
Jun 05, 2020
2.018
2.086
1.999
1.999
66,207
+0.03(+1.67%)
Jun 04, 2020
1.971
1.985
1.943
1.967
38,827
+0.00(+0.24%)
Jun 03, 2020
1.910
2.018
1.910
1.962
67,873
+0.03(+1.45%)
Jun 02, 2020
1.938
1.990
1.901
1.934
41,424
+0.02(+0.98%)
Jun 01, 2020
1.873
1.915
1.859
1.915
23,445
+0.06(+3.02%)
May 29, 2020
1.854
1.859
1.819
1.859
15,163
+0.01(+0.51%)
May 28, 2020
1.826
1.934
1.794
1.849
84,585
+0.03(+1.80%)
May 27, 2020
1.798
1.854
1.761
1.817
73,891
+0.08(+4.86%)
May 26, 2020
1.807
1.838
1.714
1.732
51,513
+0.02(+1.09%)
May 22, 2020
1.770
1.786
1.714
1.714
35,452
-0.04(-2.14%)
May 21, 2020
1.728
1.751
1.709
1.751
10,157
+0.02(+1.35%)
May 20, 2020
1.704
1.732
1.704
1.728
14,561
+0.05(+3.07%)
May 19, 2020
1.695
1.715
1.662
1.676
15,202
-0.06(-3.24%)
May 18, 2020
1.643
1.742
1.639
1.732
68,731
+0.15(+9.47%)
May 15, 2020
1.555
1.602
1.555
1.583
17,085
+0.01(+0.90%)
May 14, 2020
1.662
1.662
1.512
1.569
48,382
-0.17(-9.65%)
May 13, 2020
1.676
1.737
1.615
1.736
27,008
-0.01(-0.32%)
May 12, 2020
1.690
1.742
1.643
1.742
10,971
+0.04(+2.48%)
May 11, 2020
1.716
1.721
1.688
1.700
15,029
+0.01(+0.83%)
May 08, 2020
1.718
1.720
1.658
1.686
58,091
-0.00(-0.28%)
May 07, 2020
1.690
1.707
1.643
1.690
23,941
+0.02(+1.12%)
May 06, 2020
1.732
1.791
1.672
1.672
56,620
+0.00(+0.00%)
May 05, 2020
1.697
1.706
1.658
1.672
18,909
-0.00(-0.28%)
May 04, 2020
1.667
1.698
1.655
1.676
4,190
-0.01(-0.56%)
May 01, 2020
1.732
1.831
1.686
1.686
15,163
-0.08(-4.76%)
Apr 30, 2020
1.728
1.826
1.728
1.770
26,831
+0.04(+2.44%)
Apr 29, 2020
1.686
1.760
1.634
1.728
29,214
+0.17(+10.81%)
Apr 28, 2020
1.681
1.681
1.550
1.559
47,690
-0.10(-6.20%)
Apr 27, 2020
1.700
1.700
1.625
1.662
28,362
+0.05(+3.20%)
Apr 24, 2020
1.662
1.666
1.550
1.611
7,047
-0.04(-2.41%)
Apr 23, 2020
1.545
1.678
1.545
1.651
13,771
+0.11(+6.82%)
Apr 22, 2020
1.536
1.550
1.536
1.545
4,021
-0.04(-2.47%)
Apr 21, 2020
1.545
1.584
1.512
1.584
39,549
-0.00(-0.19%)
Apr 20, 2020
1.634
1.634
1.545
1.587
26,611
-0.07(-4.51%)
Apr 17, 2020
1.667
1.673
1.587
1.662
23,279
+0.05(+3.20%)
Apr 16, 2020
1.606
1.615
1.597
1.611
6,956
-0.03(-1.71%)
Apr 15, 2020
1.662
1.662
1.550
1.639
45,268
-0.07(-3.85%)
Apr 14, 2020
1.629
1.714
1.629
1.704
10,033
+0.07(+4.00%)
Apr 13, 2020
1.728
1.728
1.615
1.639
42,637
-0.08(-4.89%)
Apr 09, 2020
1.653
1.784
1.653
1.723
62,576
+0.07(+4.25%)
Apr 08, 2020
1.629
1.662
1.550
1.653
88,480
+0.02(+1.15%)
Apr 07, 2020
1.555
1.643
1.526
1.634
171,619
+0.13(+8.39%)
Apr 06, 2020
1.470
1.545
1.433
1.508
91,991
+0.15(+10.65%)
Apr 03, 2020
1.536
1.540
1.316
1.363
55,955
-0.18(-11.55%)
Apr 02, 2020
1.592
1.592
1.506
1.540
15,099
-0.09(-5.46%)
Apr 01, 2020
1.625
1.732
1.508
1.629
170,690
+0.00(+0.14%)
Mar 31, 2020
1.634
1.714
1.486
1.627
101,472
-0.01(-0.43%)
Mar 30, 2020
1.540
1.807
1.433
1.634
57,922
+0.07(+4.18%)
Mar 27, 2020
1.700
1.700
1.531
1.569
51,257
-0.08(-5.10%)
Mar 26, 2020
1.639
1.686
1.639
1.653
107,603
+0.03(+1.73%)
Mar 25, 2020
1.517
1.728
1.480
1.625
321,348
+0.17(+11.94%)
Mar 24, 2020
1.292
1.526
1.292
1.452
236,846
+0.20(+16.10%)
Mar 23, 2020
1.227
1.278
1.030
1.250
140,169
-0.08(-6.32%)
Mar 20, 2020
1.306
1.456
1.306
1.334
95,893
+0.02(+1.77%)
Mar 19, 2020
1.353
1.358
1.175
1.311
237,572
+0.09(+7.07%)
Mar 18, 2020
1.495
1.495
1.225
1.225
70,016
-0.30(-19.83%)
Mar 17, 2020
1.643
1.697
1.526
1.528
121,862
+0.05(+3.35%)
Mar 16, 2020
1.588
1.832
1.478
1.478
148,709
-0.25(-14.63%)
Mar 13, 2020
1.748
1.752
1.478
1.731
149,666
+0.01(+0.49%)
Mar 12, 2020
1.714
1.795
1.689
1.723
74,560
-0.18(-9.33%)
Mar 11, 2020
2.006
2.078
1.900
1.900
98,538
-0.15(-7.22%)
Mar 10, 2020
2.048
2.048
1.964
2.048
33,819
+0.07(+3.41%)
Mar 09, 2020
2.111
2.111
1.774
1.980
94,147
-0.26(-11.51%)
Mar 06, 2020
2.230
2.246
2.137
2.238
78,385
-0.02(-0.93%)
Mar 05, 2020
2.322
2.334
2.242
2.259
221,056
-0.11(-4.46%)
Mar 04, 2020
2.318
2.373
2.230
2.365
98,048
+0.08(+3.70%)
Mar 03, 2020
2.386
2.405
2.251
2.280
343,273
-0.09(-3.91%)
Mar 02, 2020
2.284
2.437
2.280
2.373
30,354
+0.09(+3.72%)
Feb 28, 2020
2.352
2.382
2.238
2.288
52,099
-0.13(-5.44%)
Feb 27, 2020
2.513
2.513
2.415
2.420
47,798
-0.16(-6.13%)
Feb 26, 2020
2.584
2.647
2.571
2.578
23,098
+0.00(+0.07%)
Feb 25, 2020
2.665
2.665
2.554
2.576
29,201
-0.08(-3.02%)
Feb 24, 2020
2.694
2.719
2.648
2.656
55,085
-0.07(-2.63%)
Feb 21, 2020
2.779
2.779
2.724
2.728
31,022
-0.03(-0.99%)
Feb 20, 2020
2.753
2.776
2.728
2.755
25,658
-0.02(-0.84%)
Feb 19, 2020
2.728
2.854
2.728
2.779
53,896
+0.04(+1.54%)
Feb 18, 2020
2.745
2.785
2.736
2.736
27,783
+0.00(+0.15%)
Feb 14, 2020
2.745
2.745
2.719
2.732
40,495
+0.00(+0.15%)
Feb 13, 2020
2.766
2.805
2.728
2.728
34,094
-0.01(-0.31%)
Feb 12, 2020
2.766
2.787
2.703
2.736
51,795
-0.01(-0.31%)
Feb 11, 2020
2.728
2.803
2.724
2.745
49,482
+0.00(+0.15%)
Feb 10, 2020
2.728
2.758
2.719
2.741
40,144
-0.01(-0.46%)
Feb 07, 2020
2.791
2.791
2.734
2.753
26,523
-0.04(-1.36%)
Feb 06, 2020
2.795
2.812
2.791
2.791
38,162
-0.00(-0.15%)
Feb 05, 2020
2.825
2.825
2.783
2.795
38,217
+0.02(+0.61%)
Feb 04, 2020
2.804
2.804
2.762
2.779
79,301
-0.03(-1.20%)
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.