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
Mogo Inc
(NQ:
MOGO
)
1.850
+0.010 (+0.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 2, 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 (%)
Apr 30, 2021
25.65
27.87
25.08
27.87
1,416,566
+1.80(+6.90%)
Apr 29, 2021
26.22
26.31
24.18
26.07
863,902
+0.09(+0.35%)
Apr 28, 2021
24.84
26.46
24.09
25.98
684,500
+0.69(+2.73%)
Apr 27, 2021
23.58
25.38
22.68
25.29
875,251
+2.04(+8.77%)
Apr 26, 2021
23.49
24.27
22.77
23.25
569,927
+0.36(+1.57%)
Apr 23, 2021
20.91
23.31
20.76
22.89
550,266
+1.44(+6.71%)
Apr 22, 2021
23.64
23.97
20.67
21.45
1,013,409
-2.70(-11.18%)
Apr 21, 2021
20.31
25.56
19.83
24.15
2,028,112
+3.69(+18.04%)
Apr 20, 2021
20.88
21.36
18.78
20.46
894,668
-0.39(-1.87%)
Apr 19, 2021
23.01
23.01
20.70
20.85
931,326
-3.03(-12.69%)
Apr 16, 2021
24.30
24.51
23.34
23.88
486,566
-0.42(-1.73%)
Apr 15, 2021
26.82
27.00
23.31
24.30
872,541
-1.80(-6.90%)
Apr 14, 2021
28.86
29.55
25.86
26.10
1,108,770
-2.73(-9.47%)
Apr 13, 2021
30.60
31.05
28.71
28.83
749,837
-1.35(-4.47%)
Apr 12, 2021
32.22
32.22
29.70
30.18
600,468
-1.56(-4.91%)
Apr 09, 2021
31.56
33.39
30.96
31.74
898,133
-0.09(-0.28%)
Apr 08, 2021
29.76
32.10
29.16
31.83
1,447,161
+2.52(+8.60%)
Apr 07, 2021
28.32
29.34
27.75
29.31
718,109
+0.27(+0.93%)
Apr 06, 2021
30.12
30.12
28.41
29.04
688,259
-0.96(-3.20%)
Apr 05, 2021
30.09
31.08
28.11
30.00
944,293
+0.45(+1.52%)
Apr 01, 2021
26.10
30.29
25.68
29.55
1,740,833
+4.05(+15.88%)
Mar 31, 2021
25.44
26.34
25.05
25.50
611,148
+0.06(+0.24%)
Mar 30, 2021
25.71
26.43
23.76
25.44
757,188
-0.03(-0.12%)
Mar 29, 2021
28.02
29.43
25.26
25.47
2,969,013
+0.03(+0.12%)
Mar 26, 2021
27.03
27.36
24.48
25.44
749,966
-1.77(-6.50%)
Mar 25, 2021
24.81
27.30
24.39
27.21
1,457,045
+0.27(+1.00%)
Mar 24, 2021
31.95
32.16
26.28
26.94
1,427,402
-4.95(-15.52%)
Mar 23, 2021
33.24
34.50
30.63
31.89
2,121,344
+1.02(+3.30%)
Mar 22, 2021
35.28
35.52
30.81
30.87
1,457,845
-3.54(-10.29%)
Mar 19, 2021
31.95
36.87
31.32
34.41
3,494,033
+4.08(+13.45%)
Mar 18, 2021
31.65
34.41
30.03
30.33
2,287,617
-1.62(-5.07%)
Mar 17, 2021
28.44
32.46
28.23
31.95
1,119,761
+1.89(+6.29%)
Mar 16, 2021
31.95
33.12
29.04
30.06
1,168,998
-1.68(-5.29%)
Mar 15, 2021
28.23
32.49
28.17
31.74
2,395,009
+3.90(+14.01%)
Mar 12, 2021
24.33
28.11
24.09
27.84
1,314,033
+0.96(+3.57%)
Mar 11, 2021
24.21
27.12
23.58
26.88
1,829,731
+3.51(+15.02%)
Mar 10, 2021
25.71
26.16
23.04
23.37
698,860
-1.14(-4.65%)
Mar 09, 2021
23.55
25.20
22.65
24.51
748,238
+3.00(+13.95%)
Mar 08, 2021
21.45
23.16
20.73
21.51
482,655
+0.27(+1.27%)
Mar 05, 2021
21.66
22.07
18.69
21.24
643,733
-0.06(-0.28%)
Mar 04, 2021
23.34
23.88
19.62
21.30
1,211,287
-2.79(-11.58%)
Mar 03, 2021
26.04
26.64
23.55
24.09
807,172
-0.84(-3.37%)
Mar 02, 2021
27.15
27.87
24.84
24.93
804,859
-1.98(-7.36%)
Mar 01, 2021
25.50
27.81
24.33
26.91
1,440,134
+3.30(+13.98%)
Feb 26, 2021
22.98
25.80
21.60
23.61
998,600
+0.48(+2.08%)
Feb 25, 2021
27.00
27.48
22.50
23.13
1,564,367
-2.25(-8.87%)
Feb 24, 2021
22.86
26.25
22.05
25.38
1,598,500
+4.14(+19.49%)
Feb 23, 2021
22.50
22.95
18.21
21.24
2,033,827
-5.34(-20.09%)
Feb 22, 2021
27.87
29.10
26.40
26.58
2,887,942
-5.73(-17.73%)
Feb 19, 2021
30.90
34.05
30.03
32.31
2,171,466
+2.34(+7.81%)
Feb 18, 2021
29.70
32.76
28.50
29.97
1,709,710
-3.00(-9.10%)
Feb 17, 2021
26.94
34.38
25.71
32.97
2,543,835
+5.40(+19.59%)
Feb 16, 2021
28.05
29.37
26.67
27.57
778,178
-0.15(-0.54%)
Feb 12, 2021
27.81
30.21
26.41
27.72
1,114,766
-0.33(-1.18%)
Feb 11, 2021
30.63
32.04
24.96
28.05
1,683,399
+0.84(+3.09%)
Feb 10, 2021
29.40
29.79
24.66
27.21
1,894,811
-4.29(-13.62%)
Feb 09, 2021
23.13
35.58
23.13
31.50
6,893,886
+9.75(+44.83%)
Feb 08, 2021
18.48
22.62
18.27
21.75
1,227,258
+4.80(+28.32%)
Feb 05, 2021
15.75
17.01
15.72
16.95
494,300
+1.11(+7.01%)
Feb 04, 2021
14.55
17.13
14.40
15.84
1,279,092
+1.89(+13.55%)
Feb 03, 2021
13.20
14.49
12.99
13.95
436,749
+0.87(+6.65%)
Feb 02, 2021
13.11
13.80
12.69
13.08
385,804
+0.33(+2.59%)
Feb 01, 2021
12.96
13.08
12.09
12.75
427,437
+0.18(+1.43%)
Jan 29, 2021
13.11
13.29
11.61
12.57
415,600
+0.21(+1.70%)
Jan 28, 2021
11.85
12.87
11.28
12.36
366,695
+0.69(+5.91%)
Jan 27, 2021
11.49
12.00
11.13
11.67
322,646
-0.42(-3.47%)
Jan 26, 2021
13.35
13.35
11.73
12.09
454,697
-0.81(-6.28%)
Jan 25, 2021
14.10
14.16
12.30
12.90
363,620
-0.78(-5.70%)
Jan 22, 2021
13.47
13.77
13.08
13.68
221,966
+0.24(+1.79%)
Jan 21, 2021
13.98
14.07
13.08
13.44
312,829
-0.81(-5.68%)
Jan 20, 2021
14.85
15.03
13.62
14.25
361,050
-0.36(-2.46%)
Jan 19, 2021
15.24
15.42
14.40
14.61
257,272
-0.57(-3.75%)
Jan 15, 2021
15.03
16.14
14.67
15.18
293,800
-0.24(-1.56%)
Jan 14, 2021
14.13
15.51
13.86
15.42
464,400
+1.53(+11.02%)
Jan 13, 2021
14.55
14.55
13.53
13.89
355,900
-0.09(-0.64%)
Jan 12, 2021
13.80
14.13
13.56
13.98
201,830
+0.36(+2.64%)
Jan 11, 2021
13.35
14.46
13.02
13.62
322,246
-1.26(-8.47%)
Jan 08, 2021
15.45
15.66
14.17
14.88
491,200
+0.36(+2.48%)
Jan 07, 2021
13.98
15.48
13.74
14.52
785,704
+1.41(+10.76%)
Jan 06, 2021
12.72
14.10
12.57
13.11
480,261
+0.09(+0.69%)
Jan 05, 2021
11.85
13.11
11.82
13.02
480,387
+0.96(+7.96%)
Jan 04, 2021
12.09
12.27
11.70
12.06
733,049
+0.75(+6.63%)
Dec 31, 2020
11.31
11.31
11.31
724,967
-0.87(-7.14%)
Dec 30, 2020
12.00
12.51
11.67
12.18
724,967
+0.48(+4.10%)
Dec 29, 2020
11.97
12.12
11.19
11.70
407,894
-1.23(-9.51%)
Dec 28, 2020
11.76
13.44
11.13
12.93
578,573
+2.01(+18.41%)
Dec 24, 2020
11.40
11.46
10.71
10.92
181,500
-0.27(-2.41%)
Dec 23, 2020
11.43
12.00
10.77
11.19
1,233,718
+1.02(+10.03%)
Dec 22, 2020
9.960
10.71
9.480
10.17
513,847
+0.09(+0.89%)
Dec 21, 2020
9.990
10.26
9.540
10.08
213,881
+0.06(+0.60%)
Dec 18, 2020
10.62
10.84
9.930
10.02
274,000
-0.75(-6.96%)
Dec 17, 2020
10.59
11.52
10.32
10.77
844,895
+0.36(+3.46%)
Dec 16, 2020
10.08
10.68
9.750
10.41
486,380
+0.66(+6.77%)
Dec 15, 2020
9.420
9.960
9.420
9.750
224,458
+0.21(+2.20%)
Dec 14, 2020
9.210
9.600
9.030
9.540
324,748
+0.60(+6.71%)
Dec 11, 2020
9.030
9.060
8.550
8.940
147,800
-0.12(-1.32%)
Dec 10, 2020
8.820
9.300
8.550
9.060
453,313
+0.00(+0.00%)
Dec 09, 2020
9.870
9.900
8.940
9.060
263,666
-0.96(-9.58%)
Dec 08, 2020
10.35
10.45
9.630
10.02
268,748
-0.24(-2.34%)
Dec 07, 2020
9.750
10.86
9.210
10.26
628,792
+0.36(+3.64%)
Dec 04, 2020
9.810
10.29
9.480
9.900
409,633
+0.12(+1.23%)
Dec 03, 2020
9.090
9.870
8.790
9.780
552,533
+0.87(+9.76%)
Dec 02, 2020
9.480
9.480
8.130
8.910
704,202
-0.81(-8.33%)
Dec 01, 2020
8.100
10.47
8.100
9.720
2,846,438
+1.77(+22.26%)
Nov 30, 2020
7.140
8.100
6.810
7.950
876,524
+1.14(+16.74%)
Nov 27, 2020
6.960
7.170
6.765
6.810
182,400
+0.03(+0.44%)
Nov 25, 2020
7.080
7.290
6.750
6.780
213,100
-0.42(-5.83%)
Nov 24, 2020
7.560
7.680
6.930
7.200
468,162
-0.12(-1.64%)
Nov 23, 2020
6.510
7.590
6.300
7.320
924,364
+1.17(+19.02%)
Nov 20, 2020
6.000
6.240
5.880
6.150
152,400
+0.12(+1.99%)
Nov 19, 2020
6.120
6.240
5.850
6.030
323,319
-0.09(-1.47%)
Nov 18, 2020
6.540
6.540
6.030
6.120
425,425
-0.36(-5.56%)
Nov 17, 2020
6.360
6.720
5.850
6.480
3,797,566
+0.90(+16.13%)
Nov 16, 2020
5.400
5.850
5.370
5.580
179,616
+0.18(+3.33%)
Nov 13, 2020
5.550
5.550
5.130
5.400
146,066
-0.12(-2.17%)
Nov 12, 2020
5.700
5.820
5.430
5.520
277,260
-0.33(-5.64%)
Nov 11, 2020
5.970
6.000
5.400
5.850
574,154
-0.54(-8.45%)
Nov 10, 2020
6.750
6.990
5.910
6.390
2,994,534
+0.27(+4.41%)
Nov 09, 2020
5.550
6.360
5.280
6.120
1,092,542
+0.45(+7.94%)
Nov 06, 2020
6.930
7.380
5.130
5.670
23,619,734
+1.65(+41.04%)
Nov 05, 2020
3.900
4.110
3.840
4.020
189,509
+0.21(+5.51%)
Nov 04, 2020
3.660
4.020
3.660
3.810
127,755
+0.09(+2.42%)
Nov 03, 2020
3.840
3.870
3.660
3.720
23,716
-0.03(-0.80%)
Nov 02, 2020
3.750
3.870
3.750
3.750
10,583
+0.06(+1.63%)
Oct 30, 2020
3.930
3.930
3.480
3.690
39,300
-0.33(-8.21%)
Oct 29, 2020
4.110
4.110
3.870
4.020
32,728
-0.03(-0.74%)
Oct 28, 2020
4.140
4.320
3.960
4.050
46,286
-0.27(-6.25%)
Oct 27, 2020
4.080
4.560
4.080
4.320
193,676
+0.21(+5.12%)
Oct 26, 2020
4.380
4.380
4.050
4.109
27,594
-0.24(-5.54%)
Oct 23, 2020
4.415
4.468
4.320
4.351
16,000
-0.15(-3.32%)
Oct 22, 2020
4.650
4.650
4.320
4.500
58,432
-0.03(-0.66%)
Oct 21, 2020
4.470
4.890
4.410
4.530
172,425
+0.18(+4.14%)
Oct 20, 2020
4.080
4.440
4.050
4.350
270,577
+0.30(+7.41%)
Oct 19, 2020
4.170
4.170
3.995
4.050
53,572
-0.12(-2.88%)
Oct 16, 2020
4.200
4.228
4.065
4.170
17,833
+0.03(+0.72%)
Oct 15, 2020
4.290
4.290
4.050
4.140
46,833
-0.15(-3.50%)
Oct 14, 2020
4.320
4.380
4.260
4.290
23,594
-0.03(-0.69%)
Oct 13, 2020
4.380
4.422
4.230
4.320
19,755
-0.12(-2.70%)
Oct 12, 2020
4.350
4.560
4.350
4.440
38,509
+0.06(+1.37%)
Oct 09, 2020
4.230
4.380
4.140
4.380
37,066
+0.15(+3.55%)
Oct 08, 2020
4.230
4.320
4.080
4.230
57,461
+0.00(+0.00%)
Oct 07, 2020
4.260
4.350
4.080
4.230
50,133
-0.09(-2.08%)
Oct 06, 2020
4.500
4.500
4.230
4.320
18,262
-0.03(-0.69%)
Oct 05, 2020
4.470
4.470
4.230
4.350
13,572
-0.12(-2.68%)
Oct 02, 2020
4.230
4.470
4.140
4.470
31,800
+0.06(+1.36%)
Oct 01, 2020
4.410
4.410
4.140
4.410
18,209
+0.09(+2.08%)
Sep 30, 2020
4.410
4.470
4.245
4.320
37,765
-0.09(-2.04%)
Sep 29, 2020
4.500
4.550
4.350
4.410
26,828
-0.15(-3.29%)
Sep 28, 2020
4.350
4.590
4.320
4.560
23,525
+0.21(+4.83%)
Sep 25, 2020
4.620
4.620
4.289
4.350
37,333
-0.03(-0.68%)
Sep 24, 2020
4.500
4.530
4.080
4.380
33,020
-0.15(-3.31%)
Sep 23, 2020
4.560
4.620
4.410
4.530
22,482
-0.12(-2.58%)
Sep 22, 2020
4.740
4.800
4.500
4.650
27,132
-0.09(-1.90%)
Sep 21, 2020
4.710
4.860
4.530
4.740
24,117
-0.15(-3.07%)
Sep 18, 2020
4.860
4.950
4.800
4.890
13,200
+0.12(+2.52%)
Sep 17, 2020
4.740
4.860
4.710
4.770
14,267
-0.15(-3.05%)
Sep 16, 2020
4.860
5.010
4.721
4.920
53,425
-0.03(-0.61%)
Sep 15, 2020
5.220
5.220
4.650
4.950
54,375
-0.09(-1.79%)
Sep 14, 2020
5.370
5.370
5.010
5.040
42,408
-0.30(-5.62%)
Sep 11, 2020
4.800
5.430
4.800
5.340
96,066
+0.57(+11.95%)
Sep 10, 2020
4.650
4.800
4.650
4.770
17,439
+0.12(+2.58%)
Sep 09, 2020
4.740
4.740
4.560
4.650
17,892
+0.03(+0.65%)
Sep 08, 2020
4.590
4.680
4.230
4.620
50,111
+0.09(+1.99%)
Sep 04, 2020
4.620
4.770
4.050
4.530
91,166
-0.21(-4.43%)
Sep 03, 2020
4.920
5.100
4.680
4.740
62,160
-0.15(-3.07%)
Sep 02, 2020
5.130
5.130
4.830
4.890
71,760
-0.21(-4.12%)
Sep 01, 2020
5.190
5.400
4.980
5.100
163,250
-0.09(-1.73%)
Aug 31, 2020
5.490
5.520
5.040
5.190
115,264
-0.09(-1.70%)
Aug 28, 2020
5.100
5.400
5.085
5.280
47,800
+0.15(+2.92%)
Aug 27, 2020
5.400
5.520
4.890
5.130
103,785
-0.03(-0.58%)
Aug 26, 2020
5.250
5.520
5.100
5.160
92,804
+0.03(+0.58%)
Aug 25, 2020
4.950
5.550
4.800
5.130
142,853
+0.45(+9.62%)
Aug 24, 2020
4.830
4.950
4.650
4.680
83,446
-0.12(-2.50%)
Aug 21, 2020
4.860
4.860
4.680
4.800
108,800
-0.06(-1.23%)
Aug 20, 2020
4.920
4.920
4.590
4.860
134,620
-0.09(-1.82%)
Aug 19, 2020
5.160
5.160
4.800
4.950
147,192
-0.21(-4.07%)
Aug 18, 2020
5.190
5.340
5.100
5.160
81,340
-0.12(-2.27%)
Aug 17, 2020
5.640
5.700
5.010
5.280
305,304
-0.42(-7.37%)
Aug 14, 2020
5.670
5.940
5.130
5.700
405,833
+0.06(+1.06%)
Aug 13, 2020
5.790
6.030
5.640
5.640
112,328
-0.18(-3.09%)
Aug 12, 2020
6.240
6.330
5.460
5.820
346,653
-0.51(-8.06%)
Aug 11, 2020
6.570
6.600
6.120
6.330
274,835
-0.33(-4.95%)
Aug 10, 2020
7.050
7.050
6.420
6.660
223,847
-0.21(-3.06%)
Aug 07, 2020
6.930
7.110
6.540
6.870
329,266
-0.33(-4.58%)
Aug 06, 2020
6.600
7.260
6.510
7.200
1,110,844
+0.78(+12.15%)
Aug 05, 2020
6.150
6.810
6.090
6.420
720,898
+0.27(+4.39%)
Aug 04, 2020
6.090
6.150
5.970
6.150
221,352
-0.24(-3.76%)
Aug 03, 2020
6.180
6.600
5.970
6.390
384,302
+0.45(+7.58%)
Jul 31, 2020
5.910
6.600
5.880
5.940
899,633
-0.03(-0.50%)
Jul 30, 2020
6.060
6.240
5.760
5.970
223,482
-0.12(-1.97%)
Jul 29, 2020
6.150
6.270
5.790
6.090
204,752
+0.09(+1.50%)
Jul 28, 2020
5.790
7.050
5.550
6.000
979,004
-0.27(-4.31%)
Jul 27, 2020
6.930
7.050
6.090
6.270
644,486
-0.27(-4.13%)
Jul 24, 2020
5.130
7.080
5.130
6.540
2,204,500
+0.87(+15.34%)
Jul 23, 2020
4.560
5.820
4.530
5.670
860,433
+1.47(+35.00%)
Jul 22, 2020
4.590
4.680
4.200
4.200
110,410
-0.45(-9.68%)
Jul 21, 2020
4.890
5.370
4.470
4.650
265,053
-0.03(-0.64%)
Jul 20, 2020
4.020
4.680
3.720
4.680
358,658
+0.81(+20.93%)
Jul 17, 2020
4.050
4.050
3.600
3.870
217,166
-0.09(-2.27%)
Jul 16, 2020
4.200
4.380
3.390
3.960
510,465
-0.21(-5.04%)
Jul 15, 2020
7.680
9.450
3.780
4.170
6,168,218
+1.38(+49.46%)
Jul 14, 2020
2.670
2.850
2.640
2.790
14,262
+0.05(+1.68%)
Jul 13, 2020
2.820
2.880
2.700
2.744
18,239
-0.06(-2.11%)
Jul 10, 2020
2.820
2.893
2.790
2.803
5,866
-0.08(-2.68%)
Jul 09, 2020
2.910
2.940
2.790
2.880
38,823
+0.04(+1.57%)
Jul 08, 2020
2.892
2.955
2.790
2.836
42,808
-0.07(-2.56%)
Jul 07, 2020
3.000
3.120
2.880
2.910
28,274
-0.21(-6.73%)
Jul 06, 2020
3.030
3.150
2.790
3.120
65,908
+0.32(+11.59%)
Jul 02, 2020
2.987
2.992
2.730
2.796
47,933
-0.08(-2.67%)
Jul 01, 2020
2.760
2.880
2.730
2.873
22,569
+0.05(+1.65%)
Jun 30, 2020
2.760
2.897
2.700
2.826
19,868
+0.07(+2.40%)
Jun 29, 2020
2.640
2.850
2.640
2.760
50,445
+0.11(+4.15%)
Jun 26, 2020
2.760
2.820
2.642
2.650
32,766
-0.20(-7.02%)
Jun 25, 2020
2.910
2.910
2.820
2.850
19,913
+0.03(+0.98%)
Jun 24, 2020
2.910
2.940
2.676
2.822
50,109
-0.12(-3.92%)
Jun 23, 2020
3.000
3.030
2.822
2.938
25,151
-0.06(-2.07%)
Jun 22, 2020
3.000
3.240
2.681
3.000
99,986
-0.12(-3.86%)
Jun 19, 2020
3.450
3.450
3.030
3.120
39,433
-0.03(-0.95%)
Jun 18, 2020
3.300
3.300
3.150
3.150
25,746
-0.21(-6.25%)
Jun 17, 2020
3.510
3.600
3.180
3.360
41,453
-0.15(-4.27%)
Jun 16, 2020
3.420
3.600
3.360
3.510
54,922
+0.21(+6.36%)
Jun 15, 2020
3.300
3.375
3.000
3.300
34,588
-0.15(-4.26%)
Jun 12, 2020
3.330
3.600
3.270
3.447
66,133
+0.30(+9.43%)
Jun 11, 2020
3.720
4.170
2.970
3.150
162,887
-0.81(-20.45%)
Jun 10, 2020
3.750
4.440
3.690
3.960
248,434
+0.42(+11.86%)
Jun 09, 2020
3.150
3.540
3.120
3.540
225,723
+0.42(+13.46%)
Jun 08, 2020
3.090
3.240
3.060
3.120
116,022
+0.15(+5.05%)
Jun 05, 2020
2.970
3.180
2.942
2.970
73,700
+0.00(+0.00%)
Jun 04, 2020
2.910
3.450
2.640
2.970
240,550
+0.06(+2.06%)
Jun 03, 2020
3.000
3.000
2.700
2.910
117,345
+0.00(+0.00%)
Jun 02, 2020
2.850
3.240
2.700
2.910
328,401
+0.27(+10.23%)
Jun 01, 2020
2.700
2.730
2.550
2.640
30,314
+0.05(+2.09%)
May 29, 2020
2.736
2.736
2.520
2.586
22,933
-0.04(-1.51%)
May 28, 2020
2.760
2.784
2.610
2.626
31,908
-0.16(-5.89%)
May 27, 2020
2.760
2.850
2.700
2.790
50,746
+0.00(+0.00%)
May 26, 2020
2.850
3.090
2.700
2.790
118,150
-0.18(-6.06%)
May 22, 2020
2.820
2.970
2.820
2.970
107,466
+0.21(+7.61%)
May 21, 2020
2.640
2.910
2.580
2.760
169,583
+0.24(+9.52%)
May 20, 2020
2.520
2.640
2.460
2.520
45,721
+0.00(+0.00%)
May 19, 2020
2.580
2.820
2.430
2.520
131,558
-0.00(-0.04%)
May 18, 2020
2.490
2.670
2.430
2.521
103,582
+0.01(+0.51%)
May 15, 2020
2.550
2.632
2.400
2.508
67,733
-0.10(-3.91%)
May 14, 2020
2.790
2.983
2.400
2.610
293,790
-0.06(-2.25%)
May 13, 2020
2.550
2.940
2.430
2.670
64,009
-0.01(-0.41%)
May 12, 2020
3.060
3.060
2.656
2.681
39,636
-0.38(-12.38%)
May 11, 2020
3.210
3.390
2.970
3.060
69,338
-0.09(-2.86%)
May 08, 2020
2.790
4.020
2.610
3.150
333,000
+0.15(+5.00%)
May 07, 2020
2.370
3.060
2.250
3.000
283,840
+0.69(+29.87%)
May 06, 2020
2.203
2.310
2.202
2.310
4,749
+0.03(+1.32%)
May 05, 2020
2.400
2.400
2.250
2.280
2,442
-0.06(-2.56%)
May 04, 2020
2.508
2.508
2.174
2.340
15,875
-0.06(-2.50%)
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.