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
Full House Rsts
(NQ:
FLL
)
5.220
+0.025 (+0.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2021
8.570
8.920
8.380
8.510
615,531
-0.14(-1.62%)
Mar 30, 2021
8.500
9.000
8.440
8.650
814,449
+0.19(+2.25%)
Mar 29, 2021
7.720
8.510
7.720
8.460
731,643
+0.37(+4.57%)
Mar 26, 2021
7.360
8.130
7.050
8.090
1,102,600
+0.68(+9.18%)
Mar 25, 2021
7.000
7.810
6.800
7.410
3,500,455
+0.73(+10.93%)
Mar 24, 2021
7.110
7.470
6.680
6.680
305,363
-0.37(-5.25%)
Mar 23, 2021
7.400
7.520
6.960
7.050
266,622
-0.35(-4.73%)
Mar 22, 2021
7.990
7.998
7.350
7.400
224,525
-0.47(-5.97%)
Mar 19, 2021
7.670
7.910
7.210
7.870
392,600
+0.39(+5.21%)
Mar 18, 2021
8.060
8.130
7.430
7.480
277,650
-0.52(-6.50%)
Mar 17, 2021
7.840
8.280
7.410
8.000
462,379
-0.35(-4.19%)
Mar 16, 2021
9.230
9.880
8.030
8.350
841,198
-0.58(-6.49%)
Mar 15, 2021
8.220
9.360
8.220
8.930
1,020,021
+0.58(+6.95%)
Mar 12, 2021
8.220
8.580
8.180
8.350
422,200
+0.11(+1.33%)
Mar 11, 2021
8.620
8.680
8.140
8.240
470,472
-0.21(-2.49%)
Mar 10, 2021
8.200
8.740
8.030
8.450
505,600
+0.36(+4.45%)
Mar 09, 2021
7.890
8.330
7.090
8.090
974,284
+0.43(+5.61%)
Mar 08, 2021
6.870
7.730
6.750
7.660
598,309
+0.74(+10.69%)
Mar 05, 2021
7.030
7.030
5.930
6.920
555,200
-0.10(-1.42%)
Mar 04, 2021
7.460
7.525
6.260
7.020
596,938
-0.48(-6.40%)
Mar 03, 2021
7.710
7.850
7.280
7.500
324,397
-0.19(-2.47%)
Mar 02, 2021
7.760
7.850
7.460
7.690
242,461
-0.06(-0.77%)
Mar 01, 2021
7.680
8.048
7.520
7.750
373,886
+0.61(+8.54%)
Feb 26, 2021
7.270
7.430
6.820
7.140
271,200
-0.18(-2.46%)
Feb 25, 2021
7.370
7.719
7.050
7.320
441,100
+0.04(+0.55%)
Feb 24, 2021
7.580
7.630
7.280
7.280
374,094
-0.24(-3.19%)
Feb 23, 2021
7.730
7.730
7.150
7.520
468,621
-0.35(-4.45%)
Feb 22, 2021
7.600
8.160
7.400
7.870
640,253
+0.26(+3.42%)
Feb 19, 2021
7.400
7.800
7.400
7.610
321,100
+0.28(+3.82%)
Feb 18, 2021
7.130
7.580
6.930
7.330
403,112
+0.21(+2.95%)
Feb 17, 2021
7.230
7.310
6.740
7.120
471,267
-0.17(-2.33%)
Feb 16, 2021
7.530
7.820
7.140
7.290
534,242
-0.36(-4.71%)
Feb 12, 2021
7.910
8.000
7.630
7.650
441,200
-0.39(-4.85%)
Feb 11, 2021
9.000
9.090
7.120
8.040
1,652,240
-0.93(-10.37%)
Feb 10, 2021
8.800
9.500
8.500
8.970
1,436,157
+0.53(+6.28%)
Feb 09, 2021
7.450
8.580
7.400
8.440
3,214,131
+1.14(+15.62%)
Feb 08, 2021
6.780
7.410
6.710
7.300
716,334
+0.59(+8.79%)
Feb 05, 2021
6.450
6.980
6.300
6.710
491,800
+0.42(+6.68%)
Feb 04, 2021
6.120
6.390
5.990
6.290
538,117
+0.30(+5.01%)
Feb 03, 2021
6.100
6.150
5.530
5.990
468,970
-0.06(-0.99%)
Feb 02, 2021
6.530
6.800
5.900
6.050
873,914
-0.35(-5.47%)
Feb 01, 2021
5.900
7.000
5.900
6.400
612,688
+0.70(+12.28%)
Jan 29, 2021
6.500
6.510
5.380
5.700
744,400
-0.61(-9.67%)
Jan 28, 2021
6.250
6.600
6.180
6.310
361,127
+0.04(+0.64%)
Jan 27, 2021
6.160
6.570
6.060
6.270
577,700
+0.02(+0.32%)
Jan 26, 2021
6.300
6.500
6.110
6.250
460,568
+0.27(+4.52%)
Jan 25, 2021
5.580
6.250
5.450
5.980
598,058
+0.64(+11.99%)
Jan 22, 2021
5.180
5.340
5.080
5.340
197,600
+0.14(+2.69%)
Jan 21, 2021
5.140
5.200
4.990
5.200
318,539
+0.15(+2.97%)
Jan 20, 2021
4.840
5.050
4.730
5.050
556,221
+0.31(+6.54%)
Jan 19, 2021
4.170
4.740
4.090
4.740
703,205
+0.66(+16.18%)
Jan 15, 2021
3.925
4.180
3.887
4.080
266,800
+0.15(+3.82%)
Jan 14, 2021
3.800
4.000
3.750
3.930
316,024
+0.18(+4.80%)
Jan 13, 2021
3.690
3.850
3.650
3.750
192,334
+0.05(+1.35%)
Jan 12, 2021
3.720
3.830
3.650
3.700
228,279
-0.05(-1.33%)
Jan 11, 2021
3.830
3.889
3.720
3.750
119,123
-0.16(-4.09%)
Jan 08, 2021
3.930
4.000
3.840
3.910
57,500
-0.02(-0.51%)
Jan 07, 2021
3.970
4.020
3.900
3.930
59,621
-0.03(-0.76%)
Jan 06, 2021
3.970
4.000
3.840
3.960
226,785
+0.02(+0.51%)
Jan 05, 2021
3.750
3.960
3.750
3.940
83,560
+0.15(+3.96%)
Jan 04, 2021
3.920
4.000
3.700
3.790
139,636
-0.14(-3.56%)
Dec 31, 2020
3.930
3.930
3.930
78,842
-0.03(-0.76%)
Dec 30, 2020
3.850
3.990
3.757
3.960
78,842
+0.12(+3.13%)
Dec 29, 2020
4.080
4.080
3.695
3.840
174,849
-0.08(-2.04%)
Dec 28, 2020
3.920
4.220
3.910
3.920
377,666
+0.04(+1.03%)
Dec 24, 2020
3.790
3.900
3.700
3.880
188,800
+0.08(+2.11%)
Dec 23, 2020
3.700
3.880
3.700
3.800
228,859
+0.09(+2.43%)
Dec 22, 2020
3.750
3.755
3.610
3.710
201,388
-0.03(-0.80%)
Dec 21, 2020
3.710
3.840
3.607
3.740
106,036
-0.01(-0.27%)
Dec 18, 2020
3.650
3.900
3.650
3.750
278,500
+0.06(+1.63%)
Dec 17, 2020
3.700
3.700
3.630
3.690
85,084
-0.03(-0.81%)
Dec 16, 2020
3.630
3.730
3.530
3.720
126,368
+0.09(+2.48%)
Dec 15, 2020
3.540
3.630
3.450
3.630
79,571
+0.11(+3.12%)
Dec 14, 2020
3.500
3.690
3.500
3.520
117,375
+0.05(+1.44%)
Dec 11, 2020
3.440
3.580
3.410
3.470
164,600
-0.05(-1.42%)
Dec 10, 2020
3.570
3.690
3.460
3.520
206,044
-0.04(-1.12%)
Dec 09, 2020
3.750
3.750
3.500
3.560
168,286
-0.14(-3.78%)
Dec 08, 2020
3.670
3.760
3.510
3.700
141,280
+0.08(+2.21%)
Dec 07, 2020
3.813
3.813
3.471
3.620
224,545
-0.14(-3.72%)
Dec 04, 2020
3.750
3.780
3.580
3.760
205,400
+0.03(+0.80%)
Dec 03, 2020
3.570
3.730
3.570
3.730
104,001
+0.11(+3.04%)
Dec 02, 2020
3.510
3.750
3.460
3.620
176,412
+0.17(+4.93%)
Dec 01, 2020
3.540
3.540
3.320
3.450
230,804
-0.04(-1.15%)
Nov 30, 2020
3.390
3.540
3.130
3.490
265,539
+0.11(+3.25%)
Nov 27, 2020
3.360
3.380
3.220
3.380
81,600
+0.01(+0.30%)
Nov 25, 2020
3.250
3.450
3.220
3.370
152,800
+0.14(+4.33%)
Nov 24, 2020
3.000
3.240
3.000
3.230
293,676
+0.28(+9.49%)
Nov 23, 2020
3.080
3.180
2.890
2.950
202,768
-0.07(-2.48%)
Nov 20, 2020
3.170
3.260
2.995
3.025
266,500
-0.15(-4.57%)
Nov 19, 2020
3.210
3.230
3.120
3.170
183,443
-0.06(-1.86%)
Nov 18, 2020
3.350
3.381
3.160
3.230
269,342
-0.11(-3.29%)
Nov 17, 2020
3.380
3.480
3.300
3.340
211,731
-0.09(-2.62%)
Nov 16, 2020
3.400
3.500
3.380
3.430
167,995
+0.07(+2.08%)
Nov 13, 2020
3.420
3.510
3.360
3.360
233,300
-0.11(-3.17%)
Nov 12, 2020
3.640
3.640
3.310
3.470
498,063
-0.23(-6.22%)
Nov 11, 2020
3.750
3.770
3.600
3.700
416,639
-0.07(-1.86%)
Nov 10, 2020
3.630
3.800
3.350
3.770
429,959
+0.04(+1.07%)
Nov 09, 2020
3.460
3.750
3.330
3.730
1,068,027
+0.44(+13.37%)
Nov 06, 2020
3.160
3.450
3.140
3.290
864,800
+0.39(+13.45%)
Nov 05, 2020
2.770
2.970
2.730
2.900
424,065
+0.20(+7.41%)
Nov 04, 2020
2.600
2.795
2.558
2.700
320,624
+0.10(+3.85%)
Nov 03, 2020
2.400
2.670
2.400
2.600
149,992
+0.22(+9.24%)
Nov 02, 2020
2.380
2.536
2.310
2.380
158,630
+0.03(+1.28%)
Oct 30, 2020
2.450
2.491
2.280
2.350
211,300
-0.09(-3.69%)
Oct 29, 2020
2.370
2.570
2.370
2.440
140,863
+0.07(+2.95%)
Oct 28, 2020
2.390
2.570
2.370
2.370
262,706
+0.06(+2.60%)
Oct 27, 2020
2.680
2.680
2.000
2.310
1,373,584
-0.31(-11.83%)
Oct 26, 2020
2.830
2.840
2.433
2.620
458,041
-0.18(-6.43%)
Oct 23, 2020
2.840
2.855
2.770
2.800
57,300
-0.05(-1.75%)
Oct 22, 2020
2.920
2.940
2.830
2.850
292,168
-0.03(-1.04%)
Oct 21, 2020
2.960
3.030
2.750
2.880
200,232
-0.12(-4.00%)
Oct 20, 2020
2.880
3.010
2.810
3.000
283,983
+0.10(+3.45%)
Oct 19, 2020
2.950
3.030
2.809
2.900
426,599
-0.13(-4.29%)
Oct 16, 2020
2.710
3.050
2.710
3.030
967,900
+0.39(+14.77%)
Oct 15, 2020
2.550
2.810
2.550
2.640
695,636
+0.19(+7.76%)
Oct 14, 2020
2.430
2.520
2.390
2.450
139,744
+0.05(+2.08%)
Oct 13, 2020
2.260
2.500
2.240
2.400
207,321
+0.14(+6.19%)
Oct 12, 2020
2.320
2.350
2.214
2.260
82,543
+0.00(+0.00%)
Oct 09, 2020
2.430
2.455
2.110
2.260
363,700
-0.17(-7.00%)
Oct 08, 2020
2.490
2.490
2.350
2.430
146,278
-0.06(-2.41%)
Oct 07, 2020
2.340
2.500
2.320
2.490
217,395
+0.17(+7.33%)
Oct 06, 2020
2.290
2.540
2.280
2.320
286,696
+0.07(+3.11%)
Oct 05, 2020
2.000
2.330
1.990
2.250
393,203
+0.25(+12.50%)
Oct 02, 2020
1.950
2.010
1.900
2.000
61,600
+0.02(+1.01%)
Oct 01, 2020
1.960
1.990
1.910
1.980
67,076
+0.04(+2.06%)
Sep 30, 2020
1.860
1.960
1.830
1.940
110,475
+0.05(+2.65%)
Sep 29, 2020
1.900
1.960
1.760
1.890
115,188
+0.00(+0.00%)
Sep 28, 2020
2.000
2.040
1.820
1.890
119,701
+0.05(+2.72%)
Sep 25, 2020
1.840
1.930
1.800
1.840
102,300
-0.02(-1.08%)
Sep 24, 2020
1.840
1.930
1.760
1.860
132,527
+0.03(+1.64%)
Sep 23, 2020
1.920
1.950
1.830
1.830
93,866
-0.09(-4.69%)
Sep 22, 2020
1.930
1.940
1.860
1.920
46,455
-0.01(-0.52%)
Sep 21, 2020
1.940
1.948
1.860
1.930
87,329
-0.06(-3.02%)
Sep 18, 2020
1.980
2.010
1.900
1.990
99,500
+0.02(+1.02%)
Sep 17, 2020
1.960
2.030
1.940
1.970
44,605
+0.00(+0.00%)
Sep 16, 2020
1.980
2.010
1.930
1.970
52,374
-0.02(-1.01%)
Sep 15, 2020
1.990
2.030
1.940
1.990
160,177
+0.03(+1.53%)
Sep 14, 2020
1.970
2.040
1.935
1.960
138,832
+0.00(+0.00%)
Sep 11, 2020
1.960
1.960
1.830
1.960
310,400
+0.01(+0.51%)
Sep 10, 2020
1.930
1.984
1.910
1.950
199,364
+0.02(+1.04%)
Sep 09, 2020
1.970
1.994
1.900
1.930
137,647
-0.01(-0.52%)
Sep 08, 2020
2.190
2.190
1.900
1.940
241,027
-0.23(-10.60%)
Sep 04, 2020
2.280
2.290
2.070
2.170
277,100
-0.13(-5.65%)
Sep 03, 2020
2.230
2.480
2.230
2.300
558,505
+0.12(+5.50%)
Sep 02, 2020
2.080
2.185
2.020
2.180
278,992
+0.12(+5.83%)
Sep 01, 2020
1.930
2.070
1.870
2.060
270,447
+0.16(+8.42%)
Aug 31, 2020
1.920
1.943
1.820
1.900
111,961
-0.03(-1.69%)
Aug 28, 2020
1.880
1.940
1.880
1.933
66,000
+0.04(+2.25%)
Aug 27, 2020
1.920
1.950
1.869
1.890
86,896
-0.03(-1.56%)
Aug 26, 2020
1.900
1.950
1.870
1.920
52,526
+0.02(+1.05%)
Aug 25, 2020
1.910
1.950
1.880
1.900
92,490
-0.01(-0.52%)
Aug 24, 2020
1.920
2.030
1.860
1.910
166,644
+0.01(+0.53%)
Aug 21, 2020
1.980
2.015
1.800
1.900
267,300
-0.08(-4.04%)
Aug 20, 2020
2.020
2.060
1.930
1.980
149,140
-0.06(-2.94%)
Aug 19, 2020
1.990
2.070
1.870
2.040
108,456
+0.06(+3.03%)
Aug 18, 2020
1.950
2.000
1.910
1.980
73,894
+0.05(+2.59%)
Aug 17, 2020
2.030
2.100
1.920
1.930
186,396
-0.07(-3.50%)
Aug 14, 2020
2.010
2.170
1.990
2.000
336,000
+0.00(+0.00%)
Aug 13, 2020
1.920
2.080
1.910
2.000
188,276
+0.06(+3.09%)
Aug 12, 2020
1.910
1.950
1.870
1.940
131,957
+0.04(+2.11%)
Aug 11, 2020
1.950
1.970
1.810
1.900
211,462
+0.00(+0.00%)
Aug 10, 2020
1.940
1.960
1.790
1.900
249,813
-0.08(-4.04%)
Aug 07, 2020
1.730
2.120
1.680
1.980
1,221,100
+0.30(+17.86%)
Aug 06, 2020
1.400
1.710
1.400
1.680
743,032
+0.27(+19.15%)
Aug 05, 2020
1.380
1.420
1.340
1.410
105,124
+0.03(+2.17%)
Aug 04, 2020
1.380
1.410
1.360
1.380
73,037
+0.01(+0.73%)
Aug 03, 2020
1.400
1.400
1.340
1.370
58,445
-0.02(-1.44%)
Jul 31, 2020
1.430
1.430
1.380
1.390
48,800
-0.05(-3.47%)
Jul 30, 2020
1.400
1.460
1.350
1.440
95,543
+0.04(+2.86%)
Jul 29, 2020
1.330
1.400
1.300
1.400
145,214
+0.09(+6.87%)
Jul 28, 2020
1.270
1.350
1.270
1.310
83,352
+0.01(+0.77%)
Jul 27, 2020
1.410
1.410
1.290
1.300
130,949
-0.05(-3.70%)
Jul 24, 2020
1.350
1.390
1.350
1.350
43,300
+0.00(+0.00%)
Jul 23, 2020
1.390
1.410
1.350
1.350
101,230
-0.06(-4.26%)
Jul 22, 2020
1.400
1.450
1.380
1.410
126,353
+0.01(+0.71%)
Jul 21, 2020
1.410
1.480
1.380
1.400
172,403
-0.01(-0.71%)
Jul 20, 2020
1.390
1.420
1.310
1.410
116,878
+0.03(+2.17%)
Jul 17, 2020
1.400
1.421
1.320
1.380
102,600
-0.02(-1.43%)
Jul 16, 2020
1.440
1.440
1.360
1.400
67,884
-0.04(-2.78%)
Jul 15, 2020
1.340
1.480
1.320
1.440
152,210
+0.14(+10.77%)
Jul 14, 2020
1.330
1.360
1.270
1.300
89,311
-0.02(-1.52%)
Jul 13, 2020
1.410
1.410
1.290
1.320
181,437
-0.03(-2.22%)
Jul 10, 2020
1.290
1.360
1.280
1.350
134,200
+0.08(+6.30%)
Jul 09, 2020
1.310
1.320
1.250
1.270
82,963
-0.03(-2.31%)
Jul 08, 2020
1.280
1.340
1.230
1.300
169,827
+0.02(+1.56%)
Jul 07, 2020
1.390
1.410
1.260
1.280
254,202
-0.10(-7.25%)
Jul 06, 2020
1.580
1.590
1.360
1.380
321,005
-0.19(-12.10%)
Jul 02, 2020
1.630
1.630
1.540
1.570
162,200
+0.06(+3.97%)
Jul 01, 2020
1.360
1.600
1.320
1.510
401,957
+0.18(+13.53%)
Jun 30, 2020
1.310
1.390
1.310
1.330
327,573
-0.01(-0.75%)
Jun 29, 2020
1.360
1.440
1.290
1.340
411,225
+0.02(+1.52%)
Jun 26, 2020
1.400
1.423
1.280
1.320
1,024,000
-0.14(-9.59%)
Jun 25, 2020
1.530
1.560
1.410
1.460
182,420
-0.09(-5.81%)
Jun 24, 2020
1.640
1.640
1.530
1.550
218,326
-0.10(-6.06%)
Jun 23, 2020
1.650
1.690
1.640
1.650
96,323
+0.01(+0.61%)
Jun 22, 2020
1.720
1.720
1.620
1.640
161,526
-0.08(-4.65%)
Jun 19, 2020
1.820
1.820
1.660
1.720
216,900
-0.06(-3.37%)
Jun 18, 2020
1.760
1.840
1.750
1.780
159,265
-0.02(-1.11%)
Jun 17, 2020
1.770
1.800
1.740
1.800
193,134
+0.01(+0.56%)
Jun 16, 2020
1.800
1.850
1.720
1.790
253,561
+0.14(+8.48%)
Jun 15, 2020
1.730
1.770
1.620
1.650
498,877
-0.08(-4.62%)
Jun 12, 2020
1.840
1.940
1.705
1.730
201,900
+0.00(+0.00%)
Jun 11, 2020
1.800
1.890
1.710
1.730
309,755
-0.21(-10.82%)
Jun 10, 2020
2.020
2.020
1.900
1.940
181,876
-0.08(-3.96%)
Jun 09, 2020
2.060
2.080
1.920
2.020
297,253
-0.06(-2.88%)
Jun 08, 2020
2.040
2.100
2.000
2.080
332,650
+0.08(+4.00%)
Jun 05, 2020
2.100
2.180
1.920
2.000
743,500
+0.01(+0.50%)
Jun 04, 2020
1.900
2.020
1.850
1.990
510,884
+0.10(+5.29%)
Jun 03, 2020
1.890
1.920
1.850
1.890
491,872
-0.01(-0.53%)
Jun 02, 2020
2.000
2.005
1.810
1.900
501,579
-0.04(-2.06%)
Jun 01, 2020
1.990
2.060
1.910
1.940
297,028
-0.03(-1.52%)
May 29, 2020
1.980
2.050
1.900
1.970
178,900
+0.01(+0.51%)
May 28, 2020
2.010
2.050
1.950
1.960
430,704
-0.07(-3.45%)
May 27, 2020
2.060
2.080
1.750
2.030
536,720
+0.08(+4.10%)
May 26, 2020
2.160
2.190
1.940
1.950
323,939
-0.08(-3.94%)
May 22, 2020
2.000
2.030
1.950
2.030
345,600
+0.14(+7.41%)
May 21, 2020
1.890
2.080
1.820
1.890
522,318
-0.03(-1.56%)
May 20, 2020
1.940
2.040
1.859
1.920
403,250
+0.05(+2.67%)
May 19, 2020
1.700
1.940
1.660
1.870
364,954
+0.15(+8.72%)
May 18, 2020
1.550
1.720
1.540
1.720
297,432
+0.26(+17.81%)
May 15, 2020
1.450
1.488
1.380
1.460
245,500
+0.00(+0.00%)
May 14, 2020
1.450
1.490
1.340
1.460
443,040
+0.01(+0.69%)
May 13, 2020
1.500
1.580
1.340
1.450
358,731
-0.05(-3.33%)
May 12, 2020
1.440
1.510
1.430
1.500
246,209
+0.07(+4.90%)
May 11, 2020
1.460
1.490
1.350
1.430
183,476
-0.03(-2.05%)
May 08, 2020
1.350
1.490
1.300
1.460
189,300
+0.17(+13.18%)
May 07, 2020
1.270
1.300
1.230
1.290
142,801
+0.05(+4.03%)
May 06, 2020
1.350
1.350
1.190
1.240
291,756
-0.06(-4.62%)
May 05, 2020
1.400
1.430
1.300
1.300
116,511
-0.09(-6.47%)
May 04, 2020
1.350
1.420
1.290
1.390
92,497
+0.00(+0.00%)
May 01, 2020
1.510
1.515
1.350
1.390
173,700
-0.15(-9.74%)
Apr 30, 2020
1.600
1.600
1.290
1.540
781,806
-0.09(-5.52%)
Apr 29, 2020
1.460
1.650
1.460
1.630
405,186
+0.18(+12.41%)
Apr 28, 2020
1.450
1.500
1.330
1.450
448,794
+0.13(+9.85%)
Apr 27, 2020
1.190
1.350
1.170
1.320
360,600
+0.15(+12.82%)
Apr 24, 2020
1.140
1.242
1.110
1.170
300,000
+0.04(+3.54%)
Apr 23, 2020
1.160
1.160
1.110
1.130
109,467
-0.01(-0.88%)
Apr 22, 2020
1.160
1.170
1.100
1.140
116,777
+0.01(+0.88%)
Apr 21, 2020
1.160
1.170
1.070
1.130
144,230
-0.04(-3.42%)
Apr 20, 2020
1.220
1.250
1.160
1.170
292,334
-0.03(-2.50%)
Apr 17, 2020
1.180
1.230
1.140
1.200
282,400
+0.12(+11.11%)
Apr 16, 2020
1.100
1.140
1.000
1.080
151,217
+0.00(+0.00%)
Apr 15, 2020
1.150
1.190
1.020
1.080
123,241
-0.08(-6.90%)
Apr 14, 2020
1.150
1.220
1.140
1.160
222,713
+0.01(+0.87%)
Apr 13, 2020
1.170
1.170
1.080
1.150
104,110
-0.02(-1.71%)
Apr 09, 2020
1.160
1.220
1.110
1.170
181,200
+0.08(+7.34%)
Apr 08, 2020
1.100
1.120
1.020
1.090
188,090
+0.05(+4.81%)
Apr 07, 2020
1.000
1.150
0.9201
1.040
220,589
+0.08(+8.33%)
Apr 06, 2020
1.010
1.050
0.9100
0.9600
217,869
+0.00(+0.00%)
Apr 03, 2020
1.050
1.050
0.8612
0.9600
115,800
-0.08(-7.69%)
Apr 02, 2020
1.080
1.080
1.000
1.040
123,281
-0.04(-3.70%)
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.