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
Ampco-Pittsburgh Corp
(NY:
AP
)
1.320
+0.010 (+0.76%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
6.810
7.000
6.670
6.750
184,005
+0.03(+0.45%)
Mar 30, 2021
6.570
6.940
6.510
6.720
66,134
+0.04(+0.60%)
Mar 29, 2021
7.120
7.169
6.620
6.680
51,004
-0.30(-4.30%)
Mar 26, 2021
6.870
7.070
6.610
6.980
65,700
+0.18(+2.65%)
Mar 25, 2021
6.500
6.800
6.360
6.800
79,046
+0.19(+2.87%)
Mar 24, 2021
6.900
6.994
6.550
6.610
65,542
-0.19(-2.79%)
Mar 23, 2021
7.200
7.410
6.770
6.800
95,557
-0.49(-6.72%)
Mar 22, 2021
7.490
7.740
7.290
7.290
82,899
-0.25(-3.32%)
Mar 19, 2021
7.290
7.540
7.120
7.540
120,600
+0.10(+1.34%)
Mar 18, 2021
7.700
8.000
7.330
7.440
100,559
-0.41(-5.22%)
Mar 17, 2021
7.400
7.870
7.290
7.850
62,099
+0.30(+3.97%)
Mar 16, 2021
8.050
8.170
7.500
7.550
61,329
-0.45(-5.63%)
Mar 15, 2021
8.220
8.250
7.750
8.000
89,287
-0.20(-2.44%)
Mar 12, 2021
8.020
8.290
7.990
8.200
110,800
+0.26(+3.27%)
Mar 11, 2021
7.670
8.000
7.598
7.940
100,218
+0.44(+5.87%)
Mar 10, 2021
7.670
7.840
7.361
7.500
269,315
-0.18(-2.34%)
Mar 09, 2021
7.490
7.680
7.110
7.680
104,492
+0.32(+4.35%)
Mar 08, 2021
6.940
7.397
6.940
7.360
101,837
+0.42(+6.05%)
Mar 05, 2021
7.600
7.897
6.640
6.940
153,000
-0.52(-6.97%)
Mar 04, 2021
8.290
8.300
7.260
7.460
128,028
-0.90(-10.77%)
Mar 03, 2021
8.090
8.580
8.080
8.360
102,395
+0.26(+3.21%)
Mar 02, 2021
8.170
8.350
8.040
8.100
115,329
+0.07(+0.87%)
Mar 01, 2021
8.030
8.170
7.730
8.030
128,092
+0.39(+5.10%)
Feb 26, 2021
7.950
8.000
7.540
7.640
70,700
-0.24(-3.05%)
Feb 25, 2021
7.700
7.890
7.430
7.880
70,094
+0.19(+2.47%)
Feb 24, 2021
7.770
7.900
7.600
7.690
55,081
-0.03(-0.39%)
Feb 23, 2021
8.000
8.190
7.420
7.720
123,692
-0.28(-3.50%)
Feb 22, 2021
8.070
8.710
7.860
8.000
148,309
-0.02(-0.25%)
Feb 19, 2021
7.710
8.330
7.710
8.020
91,600
+0.32(+4.16%)
Feb 18, 2021
8.040
8.160
7.700
7.700
48,001
-0.38(-4.70%)
Feb 17, 2021
8.500
8.500
7.780
8.080
68,026
-0.45(-5.28%)
Feb 16, 2021
8.350
8.650
8.150
8.530
101,796
+0.42(+5.18%)
Feb 12, 2021
7.510
8.210
7.425
8.110
84,900
+0.57(+7.56%)
Feb 11, 2021
8.030
8.179
7.200
7.540
119,562
-0.44(-5.51%)
Feb 10, 2021
8.590
8.660
7.920
7.980
102,905
-0.51(-6.01%)
Feb 09, 2021
8.670
8.810
8.008
8.490
154,966
-0.19(-2.19%)
Feb 08, 2021
8.200
8.800
8.150
8.680
119,322
+0.69(+8.64%)
Feb 05, 2021
7.520
8.129
7.437
7.990
112,100
+0.63(+8.56%)
Feb 04, 2021
7.390
7.650
7.050
7.360
120,657
+0.11(+1.52%)
Feb 03, 2021
7.000
7.385
6.950
7.250
109,013
+0.36(+5.22%)
Feb 02, 2021
6.760
6.940
6.530
6.890
110,420
+0.23(+3.45%)
Feb 01, 2021
6.480
6.790
6.300
6.660
135,865
+0.18(+2.78%)
Jan 29, 2021
6.640
6.640
6.280
6.480
49,600
-0.03(-0.46%)
Jan 28, 2021
6.370
6.590
6.230
6.510
60,206
+0.25(+3.99%)
Jan 27, 2021
6.500
6.530
6.055
6.260
90,899
-0.39(-5.86%)
Jan 26, 2021
6.700
6.750
6.440
6.650
79,687
+0.01(+0.15%)
Jan 25, 2021
6.780
6.870
6.313
6.640
84,836
-0.28(-4.05%)
Jan 22, 2021
6.750
6.970
6.630
6.920
71,200
+0.04(+0.58%)
Jan 21, 2021
6.830
6.920
6.760
6.880
31,800
+0.03(+0.44%)
Jan 20, 2021
6.930
7.080
6.800
6.850
52,257
-0.06(-0.87%)
Jan 19, 2021
6.970
7.000
6.765
6.910
79,266
+0.10(+1.47%)
Jan 15, 2021
7.110
7.130
6.710
6.810
91,700
-0.37(-5.15%)
Jan 14, 2021
6.910
7.340
6.842
7.180
122,283
+0.36(+5.28%)
Jan 13, 2021
7.400
7.400
6.600
6.820
175,200
-0.55(-7.46%)
Jan 12, 2021
7.300
7.640
7.200
7.370
117,162
+0.03(+0.41%)
Jan 11, 2021
7.110
7.740
7.110
7.340
195,508
+0.23(+3.23%)
Jan 08, 2021
7.220
7.225
6.850
7.110
191,300
-0.09(-1.25%)
Jan 07, 2021
6.750
7.250
6.590
7.200
261,457
+0.69(+10.60%)
Jan 06, 2021
6.040
6.540
6.000
6.510
128,593
+0.54(+9.05%)
Jan 05, 2021
5.680
6.120
5.680
5.970
168,929
+0.32(+5.66%)
Jan 04, 2021
5.650
5.760
5.450
5.650
80,789
+0.17(+3.10%)
Dec 31, 2020
5.480
5.480
5.480
103,740
+0.00(+0.00%)
Dec 30, 2020
5.550
5.710
5.420
5.480
103,740
-0.07(-1.26%)
Dec 29, 2020
5.730
5.730
5.380
5.550
100,390
-0.14(-2.46%)
Dec 28, 2020
5.950
5.950
5.640
5.690
89,702
-0.13(-2.23%)
Dec 24, 2020
5.950
5.980
5.760
5.820
72,700
-0.14(-2.35%)
Dec 23, 2020
5.980
6.080
5.890
5.960
70,999
+0.07(+1.19%)
Dec 22, 2020
5.900
6.160
5.890
5.890
108,446
-0.10(-1.67%)
Dec 21, 2020
5.940
6.130
5.900
5.990
151,629
+0.16(+2.74%)
Dec 18, 2020
6.520
6.810
5.830
5.830
334,300
-0.54(-8.48%)
Dec 17, 2020
5.710
6.440
5.670
6.370
337,517
+1.04(+19.51%)
Dec 16, 2020
5.760
5.760
5.330
5.330
89,312
-0.36(-6.33%)
Dec 15, 2020
5.540
5.700
5.400
5.690
125,840
+0.09(+1.61%)
Dec 14, 2020
5.800
5.930
5.400
5.600
135,650
-0.18(-3.11%)
Dec 11, 2020
6.140
6.195
5.550
5.780
127,900
-0.33(-5.40%)
Dec 10, 2020
6.280
6.455
5.960
6.110
142,530
-0.10(-1.61%)
Dec 09, 2020
6.110
6.390
5.730
6.210
227,166
+0.29(+4.90%)
Dec 08, 2020
5.420
5.990
5.340
5.920
189,895
+0.46(+8.42%)
Dec 07, 2020
4.720
5.510
4.670
5.460
256,591
+0.79(+16.92%)
Dec 04, 2020
4.400
4.680
4.390
4.670
55,300
+0.31(+7.11%)
Dec 03, 2020
4.270
4.440
4.190
4.360
50,686
+0.17(+4.06%)
Dec 02, 2020
4.090
4.250
4.045
4.190
38,861
+0.09(+2.20%)
Dec 01, 2020
4.330
4.350
4.030
4.100
77,528
-0.15(-3.53%)
Nov 30, 2020
4.340
4.340
4.219
4.250
59,264
-0.06(-1.39%)
Nov 27, 2020
4.300
4.330
4.170
4.310
27,900
-0.05(-1.15%)
Nov 25, 2020
4.360
4.570
4.283
4.360
110,600
+0.07(+1.63%)
Nov 24, 2020
4.110
4.330
4.060
4.290
93,849
+0.27(+6.72%)
Nov 23, 2020
4.000
4.120
3.900
4.020
81,372
-0.02(-0.50%)
Nov 20, 2020
4.170
4.170
3.970
4.040
68,700
-0.09(-2.18%)
Nov 19, 2020
4.120
4.160
3.890
4.130
124,559
+0.01(+0.24%)
Nov 18, 2020
4.050
4.150
3.960
4.120
53,449
+0.08(+1.98%)
Nov 17, 2020
4.070
4.210
3.880
4.040
98,882
-0.19(-4.49%)
Nov 16, 2020
4.130
4.310
4.050
4.230
112,515
+0.18(+4.44%)
Nov 13, 2020
4.140
4.150
3.990
4.050
49,900
-0.04(-0.98%)
Nov 12, 2020
4.050
4.154
3.970
4.090
48,700
+0.04(+0.99%)
Nov 11, 2020
4.210
4.220
3.990
4.050
31,409
-0.11(-2.64%)
Nov 10, 2020
3.970
4.220
3.970
4.160
66,304
+0.19(+4.79%)
Nov 09, 2020
4.050
4.150
3.840
3.970
111,256
+0.01(+0.25%)
Nov 06, 2020
4.150
4.290
3.930
3.960
48,000
-0.23(-5.49%)
Nov 05, 2020
3.890
4.350
3.890
4.190
138,117
+0.34(+8.83%)
Nov 04, 2020
4.030
4.110
3.800
3.850
79,314
-0.18(-4.47%)
Nov 03, 2020
4.140
4.230
3.990
4.030
81,059
+0.01(+0.25%)
Nov 02, 2020
4.350
4.372
3.910
4.020
160,306
-0.33(-7.59%)
Oct 30, 2020
4.490
4.630
4.260
4.350
68,100
-0.15(-3.33%)
Oct 29, 2020
4.390
4.700
4.390
4.500
74,132
+0.10(+2.27%)
Oct 28, 2020
4.760
4.790
4.400
4.400
152,052
-0.49(-10.02%)
Oct 27, 2020
4.970
5.100
4.750
4.890
134,274
+0.01(+0.20%)
Oct 26, 2020
5.020
5.200
4.620
4.880
408,344
-0.03(-0.61%)
Oct 23, 2020
4.550
5.230
4.460
4.910
213,100
+0.46(+10.34%)
Oct 22, 2020
4.340
4.540
4.330
4.450
109,917
+0.03(+0.68%)
Oct 21, 2020
4.300
4.520
4.220
4.420
95,910
+0.12(+2.79%)
Oct 20, 2020
4.500
4.520
4.260
4.300
271,138
-0.18(-4.02%)
Oct 19, 2020
4.600
4.770
4.380
4.480
375,922
-0.02(-0.44%)
Oct 16, 2020
4.500
4.550
4.260
4.500
132,100
+0.03(+0.67%)
Oct 15, 2020
4.200
4.562
4.110
4.470
365,909
+0.28(+6.68%)
Oct 14, 2020
3.810
4.230
3.800
4.190
159,044
+0.38(+9.97%)
Oct 13, 2020
3.540
3.890
3.540
3.810
136,716
+0.20(+5.54%)
Oct 12, 2020
3.630
3.845
3.610
3.610
54,342
-0.01(-0.28%)
Oct 09, 2020
3.750
3.875
3.620
3.620
74,600
-0.14(-3.72%)
Oct 08, 2020
3.800
3.858
3.607
3.760
119,121
-0.08(-2.08%)
Oct 07, 2020
3.550
3.950
3.530
3.840
253,953
+0.32(+9.09%)
Oct 06, 2020
3.680
3.760
3.490
3.520
60,684
-0.18(-4.86%)
Oct 05, 2020
3.690
3.950
3.610
3.700
86,852
+0.07(+1.93%)
Oct 02, 2020
3.450
3.750
3.440
3.630
138,500
+0.27(+8.04%)
Oct 01, 2020
3.290
3.500
3.270
3.360
54,458
+0.07(+2.13%)
Sep 30, 2020
3.480
3.640
3.290
3.290
125,227
-0.20(-5.73%)
Sep 29, 2020
3.420
3.690
3.410
3.490
150,144
+0.01(+0.29%)
Sep 28, 2020
3.560
3.680
3.380
3.480
159,421
-0.06(-1.69%)
Sep 25, 2020
3.310
3.610
3.250
3.540
289,700
+0.16(+4.73%)
Sep 24, 2020
3.150
3.460
3.145
3.380
119,289
+0.23(+7.30%)
Sep 23, 2020
3.080
3.300
3.070
3.150
91,292
+0.02(+0.64%)
Sep 22, 2020
2.950
3.130
2.950
3.130
61,151
+0.15(+5.03%)
Sep 21, 2020
3.110
3.170
2.960
2.980
115,482
-0.19(-5.99%)
Sep 18, 2020
3.220
3.330
3.130
3.170
126,700
-0.09(-2.76%)
Sep 17, 2020
3.180
3.300
3.160
3.260
58,322
+0.00(+0.00%)
Sep 16, 2020
3.260
3.390
3.214
3.260
61,683
+0.00(+0.00%)
Sep 15, 2020
3.320
3.400
3.210
3.260
88,874
-0.06(-1.81%)
Sep 14, 2020
3.350
3.447
3.260
3.320
46,886
-0.03(-0.90%)
Sep 11, 2020
3.290
3.437
3.283
3.350
32,500
+0.02(+0.60%)
Sep 10, 2020
3.463
3.463
3.305
3.330
63,751
-0.11(-3.27%)
Sep 09, 2020
3.470
3.530
3.400
3.443
49,194
-0.03(-0.79%)
Sep 08, 2020
3.510
3.570
3.450
3.470
63,375
-0.12(-3.34%)
Sep 04, 2020
3.570
3.690
3.470
3.590
71,600
-0.04(-1.10%)
Sep 03, 2020
3.450
3.630
3.350
3.630
67,217
+0.11(+3.08%)
Sep 02, 2020
3.630
3.650
3.420
3.522
80,454
-0.16(-4.31%)
Sep 01, 2020
3.410
3.790
3.360
3.680
75,926
+0.22(+6.36%)
Aug 31, 2020
3.520
3.640
3.380
3.460
54,137
-0.05(-1.42%)
Aug 28, 2020
3.280
3.540
3.280
3.510
84,100
+0.18(+5.41%)
Aug 27, 2020
3.130
3.350
3.130
3.330
71,760
+0.16(+5.05%)
Aug 26, 2020
3.390
3.430
3.100
3.170
117,758
-0.27(-7.85%)
Aug 25, 2020
3.450
3.580
3.380
3.440
29,511
-0.01(-0.29%)
Aug 24, 2020
3.760
3.800
3.390
3.450
113,804
-0.36(-9.45%)
Aug 21, 2020
3.890
3.920
3.660
3.810
46,100
-0.09(-2.31%)
Aug 20, 2020
3.860
4.059
3.795
3.900
23,412
+0.00(+0.00%)
Aug 19, 2020
4.090
4.180
3.900
3.900
130,370
-0.35(-8.24%)
Aug 18, 2020
3.390
4.310
3.390
4.250
311,346
+0.78(+22.48%)
Aug 17, 2020
3.200
3.500
3.200
3.470
244,007
+0.27(+8.44%)
Aug 14, 2020
3.000
3.260
2.910
3.200
190,600
+0.13(+4.23%)
Aug 13, 2020
3.000
3.260
2.820
3.070
583,802
+0.09(+3.02%)
Aug 12, 2020
3.170
3.301
2.950
2.980
139,111
-0.19(-5.99%)
Aug 11, 2020
2.970
3.320
2.970
3.170
183,371
+0.17(+5.67%)
Aug 10, 2020
2.910
3.120
2.910
3.000
57,700
+0.05(+1.69%)
Aug 07, 2020
2.990
3.050
2.920
2.950
56,100
-0.04(-1.34%)
Aug 06, 2020
2.900
3.156
2.900
2.990
138,324
+0.07(+2.40%)
Aug 05, 2020
2.840
2.959
2.700
2.920
310,868
+0.04(+1.39%)
Aug 04, 2020
2.870
2.930
2.830
2.880
79,361
+0.01(+0.29%)
Aug 03, 2020
2.900
2.972
2.840
2.872
82,615
-0.06(-1.99%)
Jul 31, 2020
2.990
3.030
2.870
2.930
77,000
-0.03(-1.01%)
Jul 30, 2020
2.920
3.030
2.890
2.960
72,301
+0.07(+2.42%)
Jul 29, 2020
2.900
3.030
2.830
2.890
65,406
-0.02(-0.69%)
Jul 28, 2020
2.940
3.000
2.900
2.910
87,110
+0.01(+0.34%)
Jul 27, 2020
2.890
2.980
2.825
2.900
114,015
+0.01(+0.35%)
Jul 24, 2020
2.910
2.910
2.781
2.890
51,300
+0.05(+1.76%)
Jul 23, 2020
2.890
2.924
2.820
2.840
56,005
-0.01(-0.35%)
Jul 22, 2020
2.910
2.965
2.830
2.850
89,557
-0.10(-3.39%)
Jul 21, 2020
2.850
2.990
2.820
2.950
71,930
+0.09(+3.15%)
Jul 20, 2020
2.960
2.977
2.850
2.860
66,659
-0.14(-4.67%)
Jul 17, 2020
2.950
3.050
2.940
3.000
44,400
-0.00(-0.12%)
Jul 16, 2020
3.090
3.135
2.990
3.004
118,911
-0.09(-2.79%)
Jul 15, 2020
2.940
3.140
2.920
3.090
57,245
+0.20(+6.92%)
Jul 14, 2020
2.860
2.985
2.790
2.890
73,568
+0.09(+3.21%)
Jul 13, 2020
3.030
3.140
2.790
2.800
89,620
-0.23(-7.59%)
Jul 10, 2020
2.950
3.160
2.950
3.030
71,300
+0.04(+1.34%)
Jul 09, 2020
3.150
3.206
2.980
2.990
91,497
-0.16(-5.08%)
Jul 08, 2020
3.070
3.190
2.950
3.150
94,717
+0.13(+4.30%)
Jul 07, 2020
3.080
3.180
2.970
3.020
49,567
-0.14(-4.43%)
Jul 06, 2020
3.240
3.260
3.060
3.160
93,572
+0.07(+2.27%)
Jul 02, 2020
2.840
3.090
2.820
3.090
102,800
+0.25(+8.87%)
Jul 01, 2020
3.070
3.070
2.820
2.838
91,226
-0.23(-7.55%)
Jun 30, 2020
2.870
3.150
2.870
3.070
485,759
+0.20(+6.97%)
Jun 29, 2020
3.180
3.250
2.850
2.870
131,253
-0.19(-6.21%)
Jun 26, 2020
2.924
3.060
2.785
3.060
122,200
+0.17(+5.88%)
Jun 25, 2020
2.940
3.050
2.820
2.890
128,787
-0.07(-2.36%)
Jun 24, 2020
2.980
3.040
2.870
2.960
88,559
-0.06(-1.99%)
Jun 23, 2020
3.250
3.250
3.000
3.020
72,417
-0.19(-5.92%)
Jun 22, 2020
3.380
3.408
3.200
3.210
29,644
-0.05(-1.53%)
Jun 19, 2020
3.860
3.860
3.230
3.260
109,400
-0.54(-14.21%)
Jun 18, 2020
3.710
3.830
3.590
3.800
89,461
+0.09(+2.43%)
Jun 17, 2020
3.420
3.750
3.410
3.710
51,801
+0.24(+6.92%)
Jun 16, 2020
3.490
3.750
3.420
3.470
72,744
+0.14(+4.20%)
Jun 15, 2020
3.170
3.380
3.120
3.330
40,196
+0.16(+5.05%)
Jun 12, 2020
3.250
3.265
3.070
3.170
48,100
-0.02(-0.63%)
Jun 11, 2020
3.040
3.265
3.000
3.190
96,879
+0.00(+0.00%)
Jun 10, 2020
3.100
3.295
3.080
3.190
54,121
+0.01(+0.31%)
Jun 09, 2020
3.100
3.210
3.070
3.180
31,731
+0.08(+2.58%)
Jun 08, 2020
3.110
3.220
3.060
3.100
42,225
+0.03(+0.98%)
Jun 05, 2020
3.220
3.270
3.070
3.070
37,800
-0.12(-3.76%)
Jun 04, 2020
3.090
3.277
3.090
3.190
81,607
+0.02(+0.63%)
Jun 03, 2020
3.170
3.210
3.030
3.170
221,115
-0.06(-1.86%)
Jun 02, 2020
3.150
3.370
3.150
3.230
91,332
+0.04(+1.25%)
Jun 01, 2020
3.200
3.240
3.100
3.190
96,090
-0.10(-3.04%)
May 29, 2020
3.220
3.290
3.100
3.290
26,200
+0.07(+2.17%)
May 28, 2020
3.350
3.350
3.170
3.220
68,407
-0.10(-3.01%)
May 27, 2020
3.280
3.340
3.250
3.320
21,988
+0.09(+2.79%)
May 26, 2020
3.280
3.340
3.220
3.230
58,391
-0.05(-1.52%)
May 22, 2020
3.200
3.280
3.135
3.280
57,900
+0.09(+2.82%)
May 21, 2020
3.000
3.310
3.000
3.190
83,661
+0.15(+4.93%)
May 20, 2020
3.110
3.160
2.950
3.040
83,565
-0.02(-0.65%)
May 19, 2020
3.070
3.150
3.050
3.060
62,642
-0.07(-2.24%)
May 18, 2020
3.130
3.250
3.090
3.130
75,469
+0.00(+0.00%)
May 15, 2020
3.160
3.190
3.070
3.130
26,000
-0.07(-2.19%)
May 14, 2020
3.250
3.345
3.140
3.200
49,931
-0.14(-4.19%)
May 13, 2020
3.320
3.380
3.175
3.340
115,241
+0.03(+0.91%)
May 12, 2020
3.340
3.550
3.120
3.310
192,779
+0.26(+8.52%)
May 11, 2020
3.040
3.180
2.800
3.050
214,353
+0.00(+0.00%)
May 08, 2020
3.080
3.170
3.010
3.050
66,400
-0.03(-0.97%)
May 07, 2020
3.100
3.180
3.000
3.080
52,701
-0.11(-3.45%)
May 06, 2020
3.370
3.494
3.100
3.190
119,568
-0.07(-2.15%)
May 05, 2020
3.550
3.619
3.110
3.260
170,420
-0.26(-7.39%)
May 04, 2020
3.250
3.540
3.200
3.520
44,225
+0.21(+6.34%)
May 01, 2020
3.750
3.825
3.150
3.310
73,000
-0.43(-11.50%)
Apr 30, 2020
3.940
3.940
3.730
3.740
66,233
+0.01(+0.27%)
Apr 29, 2020
3.590
4.200
3.590
3.730
120,393
+0.13(+3.61%)
Apr 28, 2020
4.400
4.500
3.420
3.600
149,085
-0.72(-16.67%)
Apr 27, 2020
4.090
4.350
4.090
4.320
236,954
+0.34(+8.54%)
Apr 24, 2020
3.900
4.030
3.810
3.980
182,000
+0.20(+5.29%)
Apr 23, 2020
3.610
3.850
3.600
3.780
78,518
+0.22(+6.18%)
Apr 22, 2020
3.360
3.590
3.313
3.560
93,025
+0.20(+5.95%)
Apr 21, 2020
3.180
3.680
3.138
3.360
134,277
+0.18(+5.66%)
Apr 20, 2020
3.100
3.240
3.079
3.180
47,147
+0.01(+0.32%)
Apr 17, 2020
3.020
3.180
3.010
3.170
72,500
+0.16(+5.32%)
Apr 16, 2020
2.910
3.070
2.910
3.010
50,804
+0.03(+1.01%)
Apr 15, 2020
2.790
3.030
2.790
2.980
58,863
+0.00(+0.00%)
Apr 14, 2020
2.990
3.000
2.800
2.980
137,896
+0.04(+1.36%)
Apr 13, 2020
2.920
2.960
2.800
2.940
177,309
+0.06(+2.08%)
Apr 09, 2020
2.920
2.980
2.750
2.880
124,000
+0.02(+0.70%)
Apr 08, 2020
2.930
2.982
2.810
2.860
119,092
+0.05(+1.78%)
Apr 07, 2020
2.820
2.940
2.680
2.810
158,692
+0.22(+8.49%)
Apr 06, 2020
3.040
3.250
2.440
2.590
155,922
-0.26(-9.12%)
Apr 03, 2020
3.260
3.260
2.800
2.850
125,200
-0.40(-12.31%)
Apr 02, 2020
2.500
3.300
2.470
3.250
259,626
+0.84(+34.85%)
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.