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
Avalon Globocare
(NQ:
AVCO
)
0.5259
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 9, 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
1.240
1.280
1.200
1.240
331,100
-0.01(-0.80%)
Jan 28, 2021
1.300
1.340
1.240
1.250
356,746
-0.05(-3.85%)
Jan 27, 2021
1.290
1.330
1.260
1.300
450,563
-0.03(-2.26%)
Jan 26, 2021
1.340
1.360
1.280
1.330
783,576
+0.00(+0.00%)
Jan 25, 2021
1.270
1.380
1.230
1.330
1,152,516
+0.09(+7.26%)
Jan 22, 2021
1.210
1.250
1.180
1.240
568,600
+0.06(+5.08%)
Jan 21, 2021
1.160
1.240
1.150
1.180
757,868
+0.05(+4.42%)
Jan 20, 2021
1.160
1.180
1.130
1.130
351,739
-0.02(-1.74%)
Jan 19, 2021
1.150
1.160
1.120
1.150
320,811
+0.02(+1.77%)
Jan 15, 2021
1.170
1.200
1.128
1.130
331,700
-0.05(-4.24%)
Jan 14, 2021
1.180
1.200
1.160
1.180
360,192
+0.00(+0.00%)
Jan 13, 2021
1.160
1.210
1.160
1.180
304,635
+0.01(+0.85%)
Jan 12, 2021
1.200
1.200
1.160
1.170
132,314
+0.00(+0.00%)
Jan 11, 2021
1.200
1.200
1.160
1.170
285,775
+0.01(+0.86%)
Jan 08, 2021
1.160
1.180
1.155
1.160
175,800
-0.01(-0.85%)
Jan 07, 2021
1.150
1.190
1.130
1.170
251,413
+0.05(+4.46%)
Jan 06, 2021
1.150
1.160
1.120
1.120
281,752
-0.01(-0.88%)
Jan 05, 2021
1.120
1.140
1.100
1.130
194,937
+0.01(+0.89%)
Jan 04, 2021
1.130
1.140
1.110
1.120
189,986
+0.00(+0.00%)
Dec 31, 2020
1.120
1.120
1.120
412,309
-0.03(-2.61%)
Dec 30, 2020
1.130
1.180
1.110
1.150
412,309
-0.01(-0.86%)
Dec 29, 2020
1.150
1.170
1.140
1.160
225,483
+0.01(+0.87%)
Dec 28, 2020
1.190
1.200
1.150
1.150
348,436
-0.04(-3.36%)
Dec 24, 2020
1.250
1.250
1.190
1.190
103,900
-0.04(-3.25%)
Dec 23, 2020
1.150
1.250
1.150
1.230
388,384
+0.08(+6.96%)
Dec 22, 2020
1.190
1.200
1.150
1.150
266,706
-0.02(-1.71%)
Dec 21, 2020
1.140
1.200
1.130
1.170
152,522
+0.00(+0.00%)
Dec 18, 2020
1.200
1.220
1.170
1.170
352,900
-0.01(-0.85%)
Dec 17, 2020
1.150
1.200
1.150
1.180
283,452
+0.05(+4.42%)
Dec 16, 2020
1.170
1.190
1.130
1.130
285,782
-0.04(-3.42%)
Dec 15, 2020
1.190
1.200
1.150
1.170
242,718
-0.02(-1.68%)
Dec 14, 2020
1.290
1.290
1.170
1.190
284,174
-0.01(-0.83%)
Dec 11, 2020
1.220
1.220
1.180
1.200
175,600
-0.01(-0.83%)
Dec 10, 2020
1.230
1.230
1.190
1.210
339,181
-0.02(-1.63%)
Dec 09, 2020
1.230
1.280
1.220
1.230
240,380
-0.02(-1.60%)
Dec 08, 2020
1.230
1.310
1.220
1.250
388,965
+0.00(+0.00%)
Dec 07, 2020
1.210
1.270
1.210
1.250
399,315
+0.03(+2.46%)
Dec 04, 2020
1.200
1.240
1.190
1.220
161,100
+0.01(+0.83%)
Dec 03, 2020
1.230
1.270
1.210
1.210
204,090
-0.02(-1.63%)
Dec 02, 2020
1.280
1.280
1.230
1.230
241,427
-0.05(-3.91%)
Dec 01, 2020
1.260
1.300
1.250
1.280
458,692
+0.02(+1.59%)
Nov 30, 2020
1.240
1.320
1.220
1.260
640,401
+0.00(+0.00%)
Nov 27, 2020
1.270
1.280
1.209
1.260
294,100
-0.01(-0.79%)
Nov 25, 2020
1.250
1.290
1.210
1.270
527,100
+0.04(+3.25%)
Nov 24, 2020
1.210
1.250
1.180
1.230
498,198
+0.02(+1.65%)
Nov 23, 2020
1.240
1.240
1.200
1.210
503,529
+0.01(+0.83%)
Nov 20, 2020
1.170
1.220
1.170
1.200
224,000
+0.01(+0.84%)
Nov 19, 2020
1.180
1.210
1.160
1.190
190,359
+0.00(+0.00%)
Nov 18, 2020
1.220
1.250
1.180
1.190
258,430
-0.02(-1.65%)
Nov 17, 2020
1.210
1.240
1.195
1.210
201,511
-0.03(-2.42%)
Nov 16, 2020
1.220
1.270
1.200
1.240
250,933
+0.03(+2.48%)
Nov 13, 2020
1.220
1.240
1.190
1.210
182,900
+0.03(+2.54%)
Nov 12, 2020
1.190
1.220
1.160
1.180
131,505
-0.03(-2.48%)
Nov 11, 2020
1.200
1.220
1.150
1.210
245,525
+0.00(+0.00%)
Nov 10, 2020
1.170
1.220
1.170
1.210
209,340
+0.03(+2.54%)
Nov 09, 2020
1.150
1.240
1.150
1.180
542,279
+0.04(+3.51%)
Nov 06, 2020
1.160
1.175
1.120
1.140
150,400
-0.03(-2.56%)
Nov 05, 2020
1.110
1.200
1.100
1.170
406,790
+0.02(+1.74%)
Nov 04, 2020
1.200
1.200
1.120
1.150
95,092
-0.04(-3.36%)
Nov 03, 2020
1.160
1.200
1.132
1.190
164,834
+0.03(+2.59%)
Nov 02, 2020
1.120
1.180
1.110
1.160
296,334
+0.04(+3.57%)
Oct 30, 2020
1.150
1.150
1.110
1.120
79,300
-0.04(-3.45%)
Oct 29, 2020
1.110
1.170
1.060
1.160
215,998
+0.03(+2.65%)
Oct 28, 2020
1.120
1.135
1.110
1.130
139,910
-0.01(-0.88%)
Oct 27, 2020
1.140
1.150
1.120
1.140
136,683
-0.01(-0.87%)
Oct 26, 2020
1.140
1.170
1.120
1.150
216,323
+0.00(+0.00%)
Oct 23, 2020
1.180
1.210
1.150
1.150
233,900
-0.03(-2.54%)
Oct 22, 2020
1.300
1.330
1.160
1.180
3,097,418
+0.01(+0.85%)
Oct 21, 2020
1.130
1.175
1.120
1.170
117,146
+0.04(+3.54%)
Oct 20, 2020
1.140
1.150
1.120
1.130
115,646
-0.02(-1.74%)
Oct 19, 2020
1.160
1.170
1.140
1.150
85,807
-0.01(-0.86%)
Oct 16, 2020
1.170
1.180
1.140
1.160
115,200
-0.02(-1.69%)
Oct 15, 2020
1.160
1.180
1.120
1.180
293,861
+0.02(+1.72%)
Oct 14, 2020
1.160
1.170
1.150
1.160
254,811
+0.00(+0.00%)
Oct 13, 2020
1.180
1.200
1.160
1.160
174,682
-0.03(-2.52%)
Oct 12, 2020
1.240
1.250
1.170
1.190
170,746
-0.03(-2.46%)
Oct 09, 2020
1.200
1.250
1.190
1.220
111,800
+0.03(+2.52%)
Oct 08, 2020
1.190
1.230
1.190
1.190
128,825
-0.02(-1.65%)
Oct 07, 2020
1.150
1.211
1.150
1.210
210,946
+0.06(+5.22%)
Oct 06, 2020
1.180
1.200
1.150
1.150
242,538
-0.03(-2.54%)
Oct 05, 2020
1.200
1.200
1.160
1.180
213,047
+0.01(+0.85%)
Oct 02, 2020
1.160
1.220
1.150
1.170
477,200
-0.05(-4.10%)
Oct 01, 2020
1.240
1.250
1.190
1.220
275,688
-0.03(-2.40%)
Sep 30, 2020
1.350
1.400
1.200
1.250
1,470,366
-0.22(-14.97%)
Sep 29, 2020
1.120
1.620
1.120
1.470
3,578,745
+0.34(+30.09%)
Sep 28, 2020
1.190
1.230
1.120
1.130
133,184
-0.07(-5.83%)
Sep 25, 2020
1.210
1.230
1.190
1.200
109,700
+0.01(+0.84%)
Sep 24, 2020
1.120
1.210
1.100
1.190
227,745
+0.04(+3.48%)
Sep 23, 2020
1.220
1.250
1.130
1.150
212,382
-0.10(-8.00%)
Sep 22, 2020
1.250
1.270
1.220
1.250
87,660
-0.01(-0.79%)
Sep 21, 2020
1.260
1.290
1.250
1.260
101,239
-0.04(-3.08%)
Sep 18, 2020
1.340
1.370
1.280
1.300
204,300
-0.04(-2.99%)
Sep 17, 2020
1.260
1.400
1.260
1.340
390,833
+0.05(+3.88%)
Sep 16, 2020
1.340
1.380
1.280
1.290
247,742
-0.03(-2.27%)
Sep 15, 2020
1.330
1.380
1.300
1.320
136,806
+0.00(+0.00%)
Sep 14, 2020
1.250
1.350
1.211
1.320
298,818
+0.04(+3.13%)
Sep 11, 2020
1.260
1.280
1.250
1.280
156,900
+0.02(+1.59%)
Sep 10, 2020
1.410
1.440
1.250
1.260
296,333
-0.15(-10.64%)
Sep 09, 2020
1.210
1.430
1.200
1.410
743,933
+0.19(+15.57%)
Sep 08, 2020
1.170
1.220
1.170
1.220
186,092
+0.02(+2.09%)
Sep 04, 2020
1.290
1.300
1.130
1.195
336,200
-0.07(-5.91%)
Sep 03, 2020
1.270
1.310
1.250
1.270
403,898
-0.05(-3.79%)
Sep 02, 2020
1.310
1.350
1.270
1.320
310,542
+0.00(+0.00%)
Sep 01, 2020
1.410
1.410
1.280
1.320
565,736
-0.10(-7.04%)
Aug 31, 2020
1.450
1.470
1.360
1.420
388,337
-0.05(-3.40%)
Aug 28, 2020
1.260
1.480
1.240
1.470
893,300
+0.22(+17.60%)
Aug 27, 2020
1.320
1.330
1.200
1.250
734,804
-0.08(-6.02%)
Aug 26, 2020
1.370
1.400
1.320
1.330
512,898
-0.09(-6.34%)
Aug 25, 2020
1.500
1.510
1.310
1.420
1,952,313
-0.10(-6.58%)
Aug 24, 2020
1.580
1.590
1.520
1.520
433,956
-0.02(-1.30%)
Aug 21, 2020
1.650
1.654
1.530
1.540
1,116,200
-0.18(-10.47%)
Aug 20, 2020
1.610
1.740
1.610
1.720
1,557,224
-0.03(-1.71%)
Aug 19, 2020
2.020
2.160
1.660
1.750
25,270,672
+0.15(+9.37%)
Aug 18, 2020
1.630
1.660
1.560
1.600
274,423
-0.05(-3.03%)
Aug 17, 2020
1.680
1.700
1.630
1.650
281,376
-0.02(-1.20%)
Aug 14, 2020
1.820
1.820
1.620
1.670
492,800
-0.10(-5.65%)
Aug 13, 2020
1.780
1.830
1.740
1.770
466,073
+0.01(+0.57%)
Aug 12, 2020
1.780
1.850
1.660
1.760
2,111,363
+0.05(+2.92%)
Aug 11, 2020
1.760
1.850
1.690
1.710
665,281
-0.08(-4.47%)
Aug 10, 2020
1.620
1.860
1.590
1.790
1,584,691
+0.19(+11.87%)
Aug 07, 2020
1.640
1.640
1.560
1.600
196,900
+0.00(+0.00%)
Aug 06, 2020
1.560
1.650
1.550
1.600
164,487
+0.03(+1.91%)
Aug 05, 2020
1.570
1.590
1.500
1.570
345,245
+0.00(+0.00%)
Aug 04, 2020
1.600
1.610
1.520
1.570
247,322
-0.05(-3.09%)
Aug 03, 2020
1.610
1.640
1.560
1.620
215,866
+0.00(+0.00%)
Jul 31, 2020
1.710
1.710
1.610
1.620
121,600
-0.02(-1.22%)
Jul 30, 2020
1.630
1.700
1.590
1.640
270,818
+0.03(+1.86%)
Jul 29, 2020
1.610
1.660
1.590
1.610
91,771
-0.01(-0.62%)
Jul 28, 2020
1.580
1.690
1.560
1.620
310,134
+0.02(+1.25%)
Jul 27, 2020
1.600
1.640
1.560
1.600
188,191
+0.01(+0.63%)
Jul 24, 2020
1.680
1.690
1.560
1.590
286,400
-0.09(-5.36%)
Jul 23, 2020
1.710
1.740
1.660
1.680
143,529
-0.04(-2.33%)
Jul 22, 2020
1.720
1.750
1.680
1.720
144,563
-0.01(-0.58%)
Jul 21, 2020
1.660
1.740
1.660
1.730
220,509
+0.02(+1.17%)
Jul 20, 2020
1.670
1.730
1.670
1.710
169,837
+0.05(+3.01%)
Jul 17, 2020
1.700
1.725
1.660
1.660
113,100
-0.06(-3.49%)
Jul 16, 2020
1.700
1.730
1.680
1.720
105,333
+0.00(+0.00%)
Jul 15, 2020
1.730
1.740
1.690
1.720
191,084
+0.02(+1.18%)
Jul 14, 2020
1.690
1.770
1.660
1.700
93,302
+0.02(+1.19%)
Jul 13, 2020
1.760
1.840
1.680
1.680
642,058
-0.07(-4.00%)
Jul 10, 2020
1.650
1.760
1.610
1.750
320,700
+0.09(+5.42%)
Jul 09, 2020
1.710
1.750
1.600
1.660
232,015
-0.05(-2.92%)
Jul 08, 2020
1.680
1.740
1.680
1.710
159,492
+0.01(+0.59%)
Jul 07, 2020
1.760
1.800
1.660
1.700
380,265
-0.10(-5.56%)
Jul 06, 2020
1.760
1.820
1.680
1.800
434,151
+0.02(+1.12%)
Jul 02, 2020
1.920
1.920
1.750
1.780
348,400
-0.08(-4.30%)
Jul 01, 2020
1.930
2.050
1.820
1.860
965,942
-0.04(-2.11%)
Jun 30, 2020
1.880
1.930
1.760
1.900
600,958
+0.04(+2.15%)
Jun 29, 2020
1.900
2.000
1.740
1.860
634,669
-0.02(-1.06%)
Jun 26, 2020
1.760
1.970
1.750
1.880
1,102,600
+0.12(+6.82%)
Jun 25, 2020
1.800
1.870
1.620
1.760
993,560
+0.17(+10.34%)
Jun 24, 2020
1.610
1.620
1.540
1.595
81,880
-0.03(-2.15%)
Jun 23, 2020
1.680
1.680
1.600
1.630
81,865
-0.03(-1.81%)
Jun 22, 2020
1.650
1.670
1.570
1.660
101,839
+0.07(+4.40%)
Jun 19, 2020
1.640
1.700
1.590
1.590
139,200
-0.04(-2.45%)
Jun 18, 2020
1.560
1.650
1.560
1.630
64,203
+0.04(+2.84%)
Jun 17, 2020
1.620
1.650
1.560
1.585
66,525
-0.05(-3.35%)
Jun 16, 2020
1.660
1.722
1.575
1.640
70,456
-0.01(-0.61%)
Jun 15, 2020
1.520
1.650
1.520
1.650
63,212
+0.08(+5.10%)
Jun 12, 2020
1.690
1.690
1.530
1.570
137,300
-0.01(-0.63%)
Jun 11, 2020
1.660
1.700
1.560
1.580
200,405
-0.12(-7.06%)
Jun 10, 2020
1.760
1.850
1.700
1.700
95,792
-0.06(-3.41%)
Jun 09, 2020
1.800
1.830
1.700
1.760
157,510
-0.02(-1.12%)
Jun 08, 2020
2.000
2.020
1.740
1.780
721,626
+0.12(+7.23%)
Jun 05, 2020
1.660
1.730
1.620
1.660
220,300
-0.01(-0.60%)
Jun 04, 2020
1.530
1.700
1.520
1.670
229,930
+0.12(+7.74%)
Jun 03, 2020
1.660
1.660
1.540
1.550
158,818
-0.03(-1.90%)
Jun 02, 2020
1.600
1.620
1.580
1.580
86,075
-0.03(-1.86%)
Jun 01, 2020
1.590
1.680
1.560
1.610
112,005
+0.02(+1.26%)
May 29, 2020
1.620
1.670
1.560
1.590
123,600
-0.06(-3.64%)
May 28, 2020
1.770
1.770
1.650
1.650
122,740
-0.12(-6.78%)
May 27, 2020
1.720
1.780
1.630
1.770
96,259
+0.06(+3.51%)
May 26, 2020
1.820
1.820
1.700
1.710
130,260
-0.07(-3.93%)
May 22, 2020
1.830
1.830
1.700
1.780
97,200
-0.03(-1.66%)
May 21, 2020
1.740
1.840
1.700
1.810
131,668
+0.05(+2.84%)
May 20, 2020
1.810
1.810
1.674
1.760
117,179
-0.05(-2.76%)
May 19, 2020
1.800
1.870
1.750
1.810
155,049
+0.01(+0.56%)
May 18, 2020
1.640
1.800
1.630
1.800
279,460
+0.20(+12.15%)
May 15, 2020
1.580
1.680
1.520
1.605
439,900
-0.02(-0.93%)
May 14, 2020
1.690
1.700
1.550
1.620
382,133
-0.13(-7.43%)
May 13, 2020
1.870
1.880
1.700
1.750
243,698
-0.10(-5.41%)
May 12, 2020
1.960
1.960
1.820
1.850
148,429
-0.07(-3.65%)
May 11, 2020
2.100
2.100
1.910
1.920
362,650
-0.13(-6.34%)
May 08, 2020
1.900
2.193
1.830
2.050
551,800
+0.24(+13.26%)
May 07, 2020
1.600
1.830
1.600
1.810
259,694
+0.20(+12.42%)
May 06, 2020
1.610
1.690
1.610
1.610
85,592
-0.02(-1.23%)
May 05, 2020
1.710
1.770
1.630
1.630
123,594
-0.07(-4.12%)
May 04, 2020
1.590
1.780
1.521
1.700
204,880
+0.07(+4.29%)
May 01, 2020
1.810
1.829
1.550
1.630
276,400
-0.21(-11.41%)
Apr 30, 2020
1.850
1.950
1.730
1.840
310,113
-0.03(-1.60%)
Apr 29, 2020
1.910
1.970
1.840
1.870
354,518
-0.07(-3.61%)
Apr 28, 2020
2.010
2.050
1.870
1.940
243,342
+0.02(+1.04%)
Apr 27, 2020
1.950
2.155
1.900
1.920
748,142
-0.01(-0.52%)
Apr 24, 2020
1.800
2.050
1.800
1.930
1,201,500
+0.19(+10.92%)
Apr 23, 2020
1.720
1.770
1.670
1.740
346,196
+0.02(+1.16%)
Apr 22, 2020
1.700
1.730
1.630
1.720
309,502
+0.07(+4.24%)
Apr 21, 2020
1.440
1.680
1.350
1.650
670,906
+0.17(+11.49%)
Apr 20, 2020
1.750
1.800
1.440
1.480
2,371,600
+0.09(+6.47%)
Apr 17, 2020
1.260
1.415
1.260
1.390
85,100
+0.10(+7.75%)
Apr 16, 2020
1.220
1.300
1.160
1.290
110,654
+0.08(+6.61%)
Apr 15, 2020
1.300
1.300
1.190
1.210
38,885
-0.05(-3.97%)
Apr 14, 2020
1.270
1.310
1.260
1.260
54,777
+0.00(+0.00%)
Apr 13, 2020
1.290
1.290
1.240
1.260
44,362
-0.01(-0.79%)
Apr 09, 2020
1.290
1.300
1.250
1.270
60,700
-0.03(-2.31%)
Apr 08, 2020
1.240
1.300
1.190
1.300
55,300
+0.10(+8.33%)
Apr 07, 2020
1.370
1.383
1.180
1.200
71,798
-0.08(-6.25%)
Apr 06, 2020
1.140
1.300
1.140
1.280
91,670
+0.20(+18.52%)
Apr 03, 2020
1.150
1.180
1.050
1.080
59,300
-0.03(-2.70%)
Apr 02, 2020
1.120
1.180
1.100
1.110
73,720
-0.08(-6.72%)
Apr 01, 2020
1.490
1.550
1.180
1.190
174,953
-0.36(-23.23%)
Mar 31, 2020
1.400
1.730
1.200
1.550
415,334
+0.18(+13.14%)
Mar 30, 2020
1.070
1.560
1.000
1.370
666,046
+0.21(+18.10%)
Mar 27, 2020
1.110
1.220
1.040
1.160
108,100
-0.11(-8.66%)
Mar 26, 2020
1.180
1.270
1.090
1.270
108,338
+0.09(+7.63%)
Mar 25, 2020
1.060
1.200
0.9500
1.180
79,368
+0.10(+9.26%)
Mar 24, 2020
0.9400
1.080
0.8500
1.080
168,560
+0.15(+16.12%)
Mar 23, 2020
0.9184
1.050
0.9000
0.9301
132,019
+0.01(+1.27%)
Mar 20, 2020
1.100
1.100
0.9002
0.9184
169,400
-0.16(-14.96%)
Mar 19, 2020
1.050
1.170
0.9500
1.080
281,904
+0.02(+1.89%)
Mar 18, 2020
1.190
1.200
1.000
1.060
209,055
-0.19(-15.20%)
Mar 17, 2020
1.050
1.330
1.010
1.250
250,392
+0.21(+20.19%)
Mar 16, 2020
0.8500
1.090
0.8000
1.040
171,463
+0.09(+9.47%)
Mar 13, 2020
1.020
1.050
0.8321
0.9500
263,100
+0.09(+10.47%)
Mar 12, 2020
1.020
1.180
0.5000
0.8600
336,638
-0.21(-19.63%)
Mar 11, 2020
1.250
1.250
1.060
1.070
142,412
-0.18(-14.40%)
Mar 10, 2020
1.350
1.390
1.220
1.250
139,055
-0.11(-8.09%)
Mar 09, 2020
1.440
1.450
1.320
1.360
197,061
-0.10(-6.85%)
Mar 06, 2020
1.510
1.550
1.380
1.460
293,500
-0.04(-2.67%)
Mar 05, 2020
1.550
1.550
1.460
1.500
123,233
-0.02(-1.32%)
Mar 04, 2020
1.500
1.540
1.450
1.520
113,002
+0.04(+2.70%)
Mar 03, 2020
1.500
1.530
1.470
1.480
89,943
-0.05(-3.27%)
Mar 02, 2020
1.450
1.560
1.429
1.530
206,234
+0.10(+6.99%)
Feb 28, 2020
1.460
1.470
1.420
1.430
118,600
-0.03(-2.05%)
Feb 27, 2020
1.470
1.530
1.450
1.460
96,777
-0.02(-1.35%)
Feb 26, 2020
1.520
1.540
1.470
1.480
123,953
-0.04(-2.63%)
Feb 25, 2020
1.530
1.600
1.500
1.520
88,853
-0.01(-0.65%)
Feb 24, 2020
1.570
1.600
1.500
1.530
118,418
-0.09(-5.56%)
Feb 21, 2020
1.640
1.660
1.600
1.620
68,200
-0.02(-1.22%)
Feb 20, 2020
1.670
1.700
1.560
1.640
108,823
-0.03(-1.80%)
Feb 19, 2020
1.710
1.910
1.670
1.670
428,990
+0.02(+1.21%)
Feb 18, 2020
1.540
1.650
1.540
1.650
312,179
+0.14(+9.27%)
Feb 14, 2020
1.500
1.547
1.440
1.510
346,200
+0.06(+4.14%)
Feb 13, 2020
1.470
1.488
1.410
1.450
122,498
-0.04(-2.68%)
Feb 12, 2020
1.520
1.530
1.470
1.490
78,216
-0.01(-0.67%)
Feb 11, 2020
1.520
1.550
1.500
1.500
103,722
-0.02(-1.32%)
Feb 10, 2020
1.530
1.540
1.500
1.520
49,533
-0.01(-0.65%)
Feb 07, 2020
1.570
1.570
1.500
1.530
198,100
-0.06(-3.77%)
Feb 06, 2020
1.580
1.610
1.560
1.590
66,906
+0.00(+0.00%)
Feb 05, 2020
1.610
1.650
1.580
1.590
68,868
+0.00(+0.00%)
Feb 04, 2020
1.700
1.750
1.550
1.590
306,066
-0.12(-7.02%)
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.