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
Del Taco Rest
(NQ:
TACO
)
12.51
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 7, 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 (%)
Jan 29, 2021
9.468
9.590
9.247
9.424
241,634
-0.01(-0.10%)
Jan 28, 2021
9.482
9.570
9.208
9.433
254,784
-0.01(-0.10%)
Jan 27, 2021
9.463
9.659
9.355
9.443
285,385
-0.27(-2.82%)
Jan 26, 2021
9.874
9.953
9.561
9.717
407,330
-0.12(-1.20%)
Jan 25, 2021
9.796
10.08
9.708
9.835
357,675
-0.03(-0.30%)
Jan 22, 2021
9.747
9.864
9.570
9.864
279,609
+0.05(+0.50%)
Jan 21, 2021
9.953
9.984
9.747
9.815
180,805
-0.14(-1.38%)
Jan 20, 2021
10.07
10.24
9.776
9.953
254,971
-0.10(-0.97%)
Jan 19, 2021
9.894
10.12
9.819
10.05
273,602
+0.31(+3.22%)
Jan 15, 2021
9.708
9.845
9.610
9.737
175,993
-0.04(-0.40%)
Jan 14, 2021
9.610
9.884
9.610
9.776
319,859
+0.24(+2.52%)
Jan 13, 2021
9.512
9.786
9.412
9.536
355,266
+0.01(+0.15%)
Jan 12, 2021
9.198
9.541
9.051
9.522
332,940
+0.52(+5.77%)
Jan 11, 2021
8.904
9.061
8.846
9.002
197,124
-0.05(-0.54%)
Jan 08, 2021
9.277
9.384
9.002
9.051
211,927
-0.22(-2.33%)
Jan 07, 2021
9.570
9.619
9.188
9.267
225,050
-0.24(-2.47%)
Jan 06, 2021
9.208
9.766
9.208
9.502
447,842
+0.33(+3.63%)
Jan 05, 2021
8.699
9.218
8.699
9.169
377,574
+0.41(+4.70%)
Jan 04, 2021
8.944
8.944
8.522
8.757
402,171
-0.12(-1.32%)
Dec 31, 2020
8.875
8.875
8.875
158,524
+0.07(+0.78%)
Dec 30, 2020
8.816
8.904
8.806
8.806
158,524
-0.03(-0.33%)
Dec 29, 2020
8.865
8.914
8.679
8.836
216,064
+0.00(+0.00%)
Dec 28, 2020
9.414
9.453
8.826
8.836
347,040
-0.52(-5.55%)
Dec 24, 2020
9.149
9.375
9.071
9.355
162,722
+0.20(+2.14%)
Dec 23, 2020
9.061
9.345
9.061
9.159
279,768
+0.09(+0.97%)
Dec 22, 2020
9.091
9.100
8.934
9.071
197,335
-0.03(-0.32%)
Dec 21, 2020
8.983
9.237
8.846
9.100
327,364
+0.15(+1.64%)
Dec 18, 2020
9.100
9.257
8.953
8.953
493,374
-0.08(-0.87%)
Dec 17, 2020
8.973
9.100
8.861
9.032
319,688
+0.04(+0.44%)
Dec 16, 2020
9.042
9.375
8.963
8.993
780,418
+0.23(+2.57%)
Dec 15, 2020
8.855
8.885
8.650
8.767
516,994
-0.02(-0.22%)
Dec 14, 2020
8.934
8.983
8.689
8.787
242,267
-0.02(-0.22%)
Dec 11, 2020
8.816
8.963
8.748
8.806
312,276
-0.11(-1.21%)
Dec 10, 2020
9.012
9.022
8.826
8.914
226,661
-0.14(-1.52%)
Dec 09, 2020
9.071
9.208
8.944
9.051
228,751
+0.05(+0.54%)
Dec 08, 2020
9.110
9.223
8.934
9.002
291,173
-0.19(-2.03%)
Dec 07, 2020
9.188
9.306
9.061
9.188
221,491
+0.01(+0.11%)
Dec 04, 2020
8.983
9.208
8.891
9.179
329,222
+0.22(+2.40%)
Dec 03, 2020
8.826
9.110
8.748
8.963
398,646
+0.13(+1.44%)
Dec 02, 2020
8.738
8.875
8.659
8.836
187,006
+0.03(+0.33%)
Dec 01, 2020
8.806
8.934
8.699
8.806
307,347
+0.14(+1.58%)
Nov 30, 2020
8.816
8.816
8.552
8.669
257,619
-0.24(-2.64%)
Nov 27, 2020
8.944
9.012
8.728
8.904
166,091
-0.02(-0.22%)
Nov 25, 2020
8.816
9.071
8.620
8.924
356,377
+0.03(+0.33%)
Nov 24, 2020
8.581
8.983
8.464
8.895
685,908
+0.43(+5.09%)
Nov 23, 2020
8.336
8.515
8.238
8.464
664,380
+0.24(+2.98%)
Nov 20, 2020
8.131
8.238
7.964
8.219
494,905
+0.08(+0.96%)
Nov 19, 2020
8.150
8.179
8.003
8.140
292,616
+0.00(+0.00%)
Nov 18, 2020
8.287
8.366
8.131
8.140
309,243
-0.13(-1.54%)
Nov 17, 2020
8.062
8.366
8.023
8.268
405,966
+0.13(+1.56%)
Nov 16, 2020
8.326
8.405
8.013
8.140
548,564
-0.04(-0.48%)
Nov 13, 2020
7.925
8.228
7.886
8.179
543,804
+0.29(+3.73%)
Nov 12, 2020
7.925
7.974
7.837
7.886
342,581
-0.10(-1.23%)
Nov 11, 2020
8.042
8.052
7.758
7.984
526,036
-0.01(-0.12%)
Nov 10, 2020
8.101
8.179
7.748
7.993
404,224
-0.03(-0.37%)
Nov 09, 2020
8.219
8.405
7.954
8.023
843,862
+0.19(+2.37%)
Nov 06, 2020
7.768
8.013
7.719
7.837
341,166
+0.02(+0.25%)
Nov 05, 2020
7.866
8.023
7.788
7.817
377,235
-0.04(-0.50%)
Nov 04, 2020
7.729
7.866
7.592
7.856
385,566
+0.05(+0.63%)
Nov 03, 2020
7.523
7.856
7.445
7.807
719,515
+0.55(+7.56%)
Nov 02, 2020
7.366
7.396
7.151
7.259
558,012
-0.00(-0.07%)
Oct 30, 2020
7.386
7.513
7.205
7.264
526,348
-0.17(-2.31%)
Oct 29, 2020
7.739
7.837
7.298
7.435
1,061,977
-0.34(-4.41%)
Oct 28, 2020
7.846
8.091
7.748
7.778
742,155
-0.31(-3.87%)
Oct 27, 2020
8.111
8.150
7.886
8.091
1,082,182
+0.00(+0.00%)
Oct 26, 2020
7.856
8.160
7.641
8.091
1,207,678
+0.13(+1.66%)
Oct 23, 2020
7.788
8.150
7.641
7.959
1,517,691
+0.52(+7.05%)
Oct 22, 2020
7.249
7.504
7.200
7.435
1,007,206
+0.10(+1.34%)
Oct 21, 2020
7.474
7.504
7.082
7.337
1,165,881
-0.10(-1.32%)
Oct 20, 2020
7.415
7.611
7.161
7.435
2,048,589
+0.03(+0.40%)
Oct 19, 2020
8.131
8.199
7.337
7.406
2,937,751
-0.61(-7.58%)
Oct 16, 2020
8.914
9.228
7.861
8.013
3,653,606
-2.16(-21.27%)
Oct 15, 2020
8.914
10.22
8.645
10.18
1,976,011
+1.04(+11.36%)
Oct 14, 2020
9.326
9.443
9.061
9.139
482,166
-0.18(-1.89%)
Oct 13, 2020
9.404
9.424
8.757
9.316
701,541
-0.17(-1.76%)
Oct 12, 2020
9.267
9.570
9.198
9.482
564,323
+0.25(+2.76%)
Oct 09, 2020
9.091
9.296
9.061
9.228
454,072
+0.13(+1.40%)
Oct 08, 2020
9.355
9.365
8.934
9.100
415,282
-0.01(-0.11%)
Oct 07, 2020
8.669
9.433
8.552
9.110
740,269
+0.72(+8.64%)
Oct 06, 2020
8.287
8.767
8.189
8.385
482,021
+0.19(+2.27%)
Oct 05, 2020
8.052
8.277
7.886
8.199
349,005
+0.15(+1.82%)
Oct 02, 2020
7.562
8.111
7.464
8.052
414,259
+0.33(+4.31%)
Oct 01, 2020
8.013
8.076
7.680
7.719
429,602
-0.31(-3.90%)
Sep 30, 2020
8.131
8.513
7.925
8.033
527,193
-0.01(-0.12%)
Sep 29, 2020
7.993
8.383
7.680
8.042
1,400,299
+0.12(+1.48%)
Sep 28, 2020
7.876
7.974
7.768
7.925
208,977
+0.12(+1.51%)
Sep 25, 2020
7.611
7.856
7.582
7.807
312,582
+0.15(+1.92%)
Sep 24, 2020
7.788
7.788
7.484
7.660
401,424
-0.06(-0.76%)
Sep 23, 2020
8.121
8.170
7.699
7.719
250,839
-0.39(-4.83%)
Sep 22, 2020
7.768
8.131
7.692
8.111
281,138
+0.43(+5.61%)
Sep 21, 2020
7.778
7.778
7.533
7.680
539,077
-0.24(-3.09%)
Sep 18, 2020
8.199
8.214
7.827
7.925
709,181
-0.21(-2.53%)
Sep 17, 2020
8.395
8.395
8.003
8.131
350,477
-0.17(-2.01%)
Sep 16, 2020
8.258
8.532
8.140
8.297
395,955
+0.32(+4.05%)
Sep 15, 2020
8.150
8.160
7.935
7.974
228,516
-0.14(-1.69%)
Sep 14, 2020
7.964
8.248
7.895
8.111
394,721
+0.20(+2.48%)
Sep 11, 2020
8.336
8.346
7.768
7.915
402,315
-0.38(-4.60%)
Sep 10, 2020
8.356
8.562
8.268
8.297
280,757
+0.01(+0.12%)
Sep 09, 2020
8.179
8.385
8.042
8.287
399,200
+0.19(+2.30%)
Sep 08, 2020
8.503
8.513
8.072
8.101
534,429
-0.47(-5.49%)
Sep 04, 2020
8.865
8.953
8.522
8.571
394,556
-0.20(-2.23%)
Sep 03, 2020
8.728
9.012
8.679
8.767
485,921
+0.00(+0.00%)
Sep 02, 2020
8.405
8.777
8.336
8.767
412,759
+0.34(+4.07%)
Sep 01, 2020
8.199
8.562
8.189
8.424
338,215
+0.19(+2.26%)
Aug 31, 2020
8.464
8.532
8.111
8.238
501,741
-0.29(-3.44%)
Aug 28, 2020
8.483
8.543
8.277
8.532
332,387
+0.10(+1.16%)
Aug 27, 2020
8.473
8.728
8.434
8.434
521,073
+0.03(+0.35%)
Aug 26, 2020
8.699
8.806
8.346
8.405
481,067
-0.33(-3.81%)
Aug 25, 2020
8.895
9.130
8.659
8.738
436,450
-0.21(-2.30%)
Aug 24, 2020
8.757
9.061
8.522
8.944
717,975
+0.45(+5.24%)
Aug 21, 2020
8.464
8.552
8.287
8.498
722,146
+0.28(+3.40%)
Aug 20, 2020
8.209
8.297
8.179
8.219
340,818
-0.02(-0.24%)
Aug 19, 2020
8.395
8.483
8.189
8.238
417,596
-0.16(-1.87%)
Aug 18, 2020
8.415
8.444
7.974
8.395
511,379
-0.04(-0.46%)
Aug 17, 2020
8.601
8.611
8.062
8.434
515,159
-0.10(-1.15%)
Aug 14, 2020
8.826
8.836
8.297
8.532
936,727
-0.39(-4.39%)
Aug 13, 2020
7.993
8.944
7.984
8.924
1,770,191
+0.91(+11.37%)
Aug 12, 2020
7.954
8.042
7.739
8.013
534,686
+0.33(+4.34%)
Aug 11, 2020
7.445
8.013
7.366
7.680
821,412
+0.35(+4.81%)
Aug 10, 2020
7.376
7.474
7.239
7.327
484,134
+0.00(+0.00%)
Aug 07, 2020
7.298
7.396
7.220
7.327
304,620
-0.01(-0.13%)
Aug 06, 2020
7.220
7.396
7.131
7.337
386,722
+0.09(+1.22%)
Aug 05, 2020
7.445
7.523
7.171
7.249
344,477
-0.16(-2.12%)
Aug 04, 2020
7.239
7.474
7.171
7.406
441,164
+0.26(+3.70%)
Aug 03, 2020
7.631
7.767
7.053
7.141
494,854
-0.35(-4.71%)
Jul 31, 2020
7.327
7.543
7.161
7.494
814,634
+0.37(+5.23%)
Jul 30, 2020
7.151
7.249
7.073
7.122
253,174
-0.14(-1.89%)
Jul 29, 2020
7.357
7.445
7.180
7.259
503,063
-0.09(-1.20%)
Jul 28, 2020
7.180
7.533
7.180
7.347
653,601
+0.12(+1.63%)
Jul 27, 2020
7.807
8.238
7.171
7.229
1,071,102
-0.52(-6.70%)
Jul 24, 2020
7.278
7.788
7.102
7.748
1,435,615
+0.74(+10.63%)
Jul 23, 2020
6.965
7.112
6.691
7.004
999,424
+0.03(+0.42%)
Jul 22, 2020
6.730
7.073
6.651
6.975
640,321
+0.19(+2.74%)
Jul 21, 2020
6.661
6.896
6.593
6.788
766,425
+0.22(+3.28%)
Jul 20, 2020
6.553
6.622
6.406
6.573
319,559
+0.00(+0.07%)
Jul 17, 2020
6.769
6.867
6.485
6.568
341,677
-0.24(-3.53%)
Jul 16, 2020
6.828
6.828
6.651
6.808
300,189
-0.03(-0.43%)
Jul 15, 2020
6.534
6.857
6.475
6.837
677,973
+0.45(+7.06%)
Jul 14, 2020
6.446
6.661
6.201
6.387
878,694
+0.11(+1.72%)
Jul 13, 2020
6.152
6.632
6.113
6.279
542,610
+0.22(+3.55%)
Jul 10, 2020
5.975
6.137
5.887
6.064
229,996
+0.10(+1.64%)
Jul 09, 2020
6.122
6.152
5.877
5.966
416,649
-0.19(-3.03%)
Jul 08, 2020
5.975
6.181
5.926
6.152
421,202
+0.17(+2.78%)
Jul 07, 2020
5.907
6.211
5.868
5.985
608,882
+0.01(+0.16%)
Jul 06, 2020
6.093
6.103
5.819
5.975
358,571
+0.00(+0.00%)
Jul 02, 2020
6.103
6.191
5.936
5.975
310,949
-0.03(-0.49%)
Jul 01, 2020
5.809
6.083
5.809
6.005
583,826
+0.20(+3.37%)
Jun 30, 2020
5.926
6.024
5.780
5.809
668,660
-0.16(-2.63%)
Jun 29, 2020
5.838
6.083
5.689
5.966
509,635
+0.18(+3.05%)
Jun 26, 2020
5.662
5.829
5.456
5.789
850,568
+0.06(+1.03%)
Jun 25, 2020
5.819
5.966
5.495
5.731
852,868
-0.25(-4.26%)
Jun 24, 2020
6.162
6.171
5.804
5.985
569,690
-0.04(-0.65%)
Jun 23, 2020
5.966
6.093
5.868
6.024
872,220
+0.16(+2.67%)
Jun 22, 2020
5.877
5.917
5.750
5.868
554,283
-0.11(-1.80%)
Jun 19, 2020
6.093
6.152
5.946
5.975
827,497
-0.04(-0.65%)
Jun 18, 2020
5.946
6.034
5.907
6.015
361,719
-0.01(-0.16%)
Jun 17, 2020
6.171
6.220
5.985
6.024
359,462
-0.15(-2.38%)
Jun 16, 2020
6.544
6.553
6.152
6.171
573,580
-0.05(-0.79%)
Jun 15, 2020
5.966
6.348
5.868
6.220
397,150
+0.02(+0.32%)
Jun 12, 2020
6.338
6.338
5.829
6.201
565,446
+0.25(+4.28%)
Jun 11, 2020
5.789
6.357
5.731
5.946
670,925
-0.50(-7.75%)
Jun 10, 2020
7.180
7.180
6.416
6.446
851,246
-0.79(-10.96%)
Jun 09, 2020
7.171
7.278
6.828
7.239
668,698
-0.14(-1.86%)
Jun 08, 2020
7.562
7.788
7.229
7.376
659,796
-0.03(-0.40%)
Jun 05, 2020
7.249
7.699
7.210
7.406
1,011,862
+0.44(+6.33%)
Jun 04, 2020
6.867
7.063
6.788
6.965
587,211
+0.10(+1.43%)
Jun 03, 2020
6.857
7.151
6.720
6.867
878,094
+0.03(+0.43%)
Jun 02, 2020
6.279
6.837
6.191
6.837
780,581
+0.63(+10.09%)
Jun 01, 2020
6.015
6.402
5.975
6.211
532,399
+0.24(+3.93%)
May 29, 2020
6.122
6.211
5.936
5.975
900,692
-0.20(-3.17%)
May 28, 2020
6.289
6.397
6.152
6.171
486,250
-0.06(-0.94%)
May 27, 2020
6.465
6.465
6.113
6.230
715,534
-0.02(-0.31%)
May 26, 2020
6.132
6.348
6.073
6.250
834,786
+0.25(+4.25%)
May 22, 2020
6.073
6.122
5.882
5.995
339,635
-0.03(-0.49%)
May 21, 2020
6.093
6.299
5.897
6.024
591,694
-0.09(-1.52%)
May 20, 2020
5.877
6.142
5.789
6.117
614,039
+0.42(+7.30%)
May 19, 2020
5.926
5.956
5.662
5.701
535,808
-0.22(-3.64%)
May 18, 2020
5.780
6.064
5.770
5.917
706,025
+0.38(+6.90%)
May 15, 2020
5.417
5.782
5.349
5.535
439,065
+0.03(+0.62%)
May 14, 2020
5.397
5.652
5.300
5.500
526,875
-0.04(-0.80%)
May 13, 2020
5.691
5.780
5.397
5.544
1,128,627
-0.24(-4.23%)
May 12, 2020
5.750
5.975
5.691
5.789
837,362
+0.16(+2.78%)
May 11, 2020
5.554
5.652
5.437
5.633
589,773
+0.00(+0.00%)
May 08, 2020
5.535
5.662
5.368
5.633
579,125
+0.22(+3.98%)
May 07, 2020
5.221
5.476
5.221
5.417
537,652
+0.25(+4.93%)
May 06, 2020
5.172
5.349
5.094
5.162
695,521
+0.03(+0.57%)
May 05, 2020
5.045
5.564
4.898
5.133
1,308,895
+0.01(+0.19%)
May 04, 2020
5.045
5.231
4.908
5.123
793,733
-0.08(-1.51%)
May 01, 2020
5.564
5.701
5.113
5.202
1,035,443
-0.56(-9.69%)
Apr 30, 2020
5.789
5.907
5.515
5.760
1,053,600
-0.12(-2.00%)
Apr 29, 2020
5.682
5.956
5.584
5.877
1,250,563
+0.46(+8.50%)
Apr 28, 2020
4.898
5.446
4.859
5.417
1,424,097
+0.59(+12.17%)
Apr 27, 2020
4.516
4.888
4.516
4.829
792,799
+0.29(+6.48%)
Apr 24, 2020
4.526
4.565
4.261
4.535
748,994
+0.03(+0.65%)
Apr 23, 2020
4.389
4.565
4.320
4.506
540,706
+0.16(+3.60%)
Apr 22, 2020
4.545
4.575
4.330
4.349
415,154
-0.02(-0.45%)
Apr 21, 2020
4.242
4.467
4.212
4.369
452,723
-0.04(-0.89%)
Apr 20, 2020
4.389
4.712
4.193
4.408
705,808
-0.16(-3.43%)
Apr 17, 2020
4.359
4.643
4.144
4.565
1,153,555
+0.47(+11.48%)
Apr 16, 2020
4.046
4.153
3.869
4.095
657,466
+0.05(+1.21%)
Apr 15, 2020
4.124
4.202
3.830
4.046
752,491
-0.14(-3.28%)
Apr 14, 2020
4.330
4.506
4.124
4.183
686,879
+0.00(+0.00%)
Apr 13, 2020
4.310
4.369
3.967
4.183
800,660
-0.10(-2.29%)
Apr 09, 2020
4.173
4.340
4.046
4.281
980,420
+0.41(+10.63%)
Apr 08, 2020
3.350
3.928
3.272
3.869
1,514,989
+0.68(+21.17%)
Apr 07, 2020
3.468
3.605
3.144
3.193
1,387,710
+0.00(+0.00%)
Apr 06, 2020
3.252
3.399
3.144
3.193
983,603
+0.12(+3.82%)
Apr 03, 2020
3.046
3.144
2.910
3.076
515,220
+0.00(+0.00%)
Apr 02, 2020
3.115
3.242
2.998
3.076
600,625
-0.05(-1.57%)
Apr 01, 2020
3.223
3.272
3.017
3.125
533,375
-0.24(-7.00%)
Mar 31, 2020
3.389
3.487
3.262
3.360
763,476
-0.01(-0.29%)
Mar 30, 2020
3.595
3.722
3.311
3.370
1,303,330
-0.18(-4.97%)
Mar 27, 2020
4.016
4.104
3.497
3.546
1,307,397
-0.57(-13.81%)
Mar 26, 2020
3.791
4.486
3.781
4.114
1,115,014
+0.39(+10.53%)
Mar 25, 2020
3.771
3.918
3.487
3.722
1,091,811
+0.11(+2.98%)
Mar 24, 2020
3.624
4.144
3.350
3.615
1,917,310
+0.38(+11.82%)
Mar 23, 2020
2.762
3.291
2.567
3.233
1,565,347
+0.67(+25.95%)
Mar 20, 2020
2.831
2.929
2.459
2.567
2,425,120
-0.08(-2.96%)
Mar 19, 2020
2.459
3.076
2.400
2.645
1,874,239
+0.16(+6.30%)
Mar 18, 2020
2.674
3.311
2.400
2.488
1,494,585
-0.01(-0.39%)
Mar 17, 2020
2.684
2.851
2.429
2.498
1,300,719
-0.07(-2.67%)
Mar 16, 2020
3.497
3.497
2.547
2.567
2,332,269
-1.33(-34.17%)
Mar 13, 2020
3.889
3.918
3.526
3.899
774,617
+0.13(+3.38%)
Mar 12, 2020
4.075
4.349
3.732
3.771
1,476,509
-0.87(-18.78%)
Mar 11, 2020
4.986
5.123
4.575
4.643
682,555
-0.54(-10.40%)
Mar 10, 2020
4.878
5.182
4.653
5.182
505,924
+0.41(+8.62%)
Mar 09, 2020
5.074
5.104
4.682
4.771
473,009
-0.55(-10.31%)
Mar 06, 2020
5.270
5.437
5.143
5.319
436,105
-0.11(-1.99%)
Mar 05, 2020
5.829
5.868
5.329
5.427
449,440
-0.50(-8.43%)
Mar 04, 2020
5.858
5.956
5.721
5.926
408,103
+0.10(+1.68%)
Mar 03, 2020
6.093
6.093
5.750
5.829
477,907
-0.30(-4.95%)
Mar 02, 2020
6.289
6.289
5.936
6.132
348,342
-0.14(-2.19%)
Feb 28, 2020
6.250
6.386
6.162
6.269
609,649
-0.10(-1.54%)
Feb 27, 2020
6.485
6.485
6.073
6.367
709,327
-0.23(-3.42%)
Feb 26, 2020
7.053
7.053
6.544
6.593
621,446
-0.43(-6.14%)
Feb 25, 2020
7.288
7.337
6.906
7.024
628,311
-0.24(-3.37%)
Feb 24, 2020
7.386
7.448
7.259
7.268
379,828
-0.27(-3.64%)
Feb 21, 2020
7.631
7.686
7.533
7.543
204,475
-0.10(-1.28%)
Feb 20, 2020
7.602
7.788
7.523
7.641
231,283
+0.03(+0.39%)
Feb 19, 2020
7.406
7.670
7.396
7.611
257,573
+0.21(+2.78%)
Feb 18, 2020
7.513
7.582
7.366
7.406
218,357
-0.11(-1.43%)
Feb 14, 2020
7.592
7.631
7.504
7.513
167,316
-0.08(-1.03%)
Feb 13, 2020
7.621
7.641
7.435
7.592
234,679
-0.02(-0.26%)
Feb 12, 2020
7.602
7.768
7.572
7.611
308,617
+0.06(+0.78%)
Feb 11, 2020
7.406
7.636
7.366
7.553
258,268
+0.15(+1.98%)
Feb 10, 2020
7.347
7.461
7.327
7.406
244,865
+0.04(+0.53%)
Feb 07, 2020
7.455
7.523
7.327
7.366
295,330
-0.11(-1.44%)
Feb 06, 2020
7.602
7.621
7.425
7.474
189,376
-0.11(-1.42%)
Feb 05, 2020
7.386
7.616
7.283
7.582
300,672
+0.23(+3.06%)
Feb 04, 2020
7.406
7.445
7.347
7.357
178,500
+0.00(+0.00%)
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.