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
Hill International Inc
(NY:
HIL
)
3.400
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 23, 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 (%)
Mar 31, 2021
3.120
3.380
3.090
3.200
756,002
+0.13(+4.23%)
Mar 30, 2021
2.910
3.080
2.890
3.070
248,010
+0.15(+5.14%)
Mar 29, 2021
2.900
2.955
2.890
2.920
234,928
+0.02(+0.69%)
Mar 26, 2021
2.850
2.920
2.770
2.900
213,900
+0.09(+3.20%)
Mar 25, 2021
2.750
2.810
2.640
2.810
159,736
+0.05(+1.81%)
Mar 24, 2021
2.820
2.820
2.740
2.760
168,571
-0.04(-1.43%)
Mar 23, 2021
2.930
2.930
2.730
2.800
372,538
-0.11(-3.78%)
Mar 22, 2021
3.070
3.070
2.840
2.910
378,321
-0.15(-4.90%)
Mar 19, 2021
2.900
3.060
2.810
3.060
537,400
+0.07(+2.34%)
Mar 18, 2021
2.970
3.030
2.920
2.990
180,874
+0.03(+1.01%)
Mar 17, 2021
2.940
3.040
2.880
2.960
255,690
-0.07(-2.31%)
Mar 16, 2021
3.060
3.060
2.880
3.030
198,140
-0.03(-0.98%)
Mar 15, 2021
3.050
3.110
3.020
3.060
113,745
+0.05(+1.66%)
Mar 12, 2021
3.020
3.020
2.977
3.010
138,000
+0.06(+2.03%)
Mar 11, 2021
2.920
3.060
2.896
2.950
289,534
+0.12(+4.24%)
Mar 10, 2021
2.910
2.910
2.810
2.830
106,045
-0.06(-2.08%)
Mar 09, 2021
2.730
2.920
2.700
2.890
183,226
+0.22(+8.24%)
Mar 08, 2021
2.640
2.710
2.580
2.670
174,143
+0.04(+1.52%)
Mar 05, 2021
2.420
2.630
2.341
2.630
245,100
+0.12(+4.78%)
Mar 04, 2021
2.590
2.610
2.501
2.510
179,275
-0.11(-4.20%)
Mar 03, 2021
2.670
2.675
2.570
2.620
103,601
-0.03(-1.13%)
Mar 02, 2021
2.570
2.700
2.510
2.650
234,420
+0.08(+3.11%)
Mar 01, 2021
2.520
2.580
2.520
2.570
59,614
+0.01(+0.39%)
Feb 26, 2021
2.610
2.620
2.540
2.560
87,700
-0.06(-2.29%)
Feb 25, 2021
2.600
2.690
2.560
2.620
85,341
-0.03(-1.13%)
Feb 24, 2021
2.680
2.720
2.650
2.650
78,695
-0.02(-0.75%)
Feb 23, 2021
2.670
2.697
2.570
2.670
76,850
-0.01(-0.37%)
Feb 22, 2021
2.770
2.790
2.680
2.680
68,122
-0.10(-3.60%)
Feb 19, 2021
2.820
2.820
2.770
2.780
123,900
-0.02(-0.71%)
Feb 18, 2021
2.810
2.815
2.730
2.800
279,537
-0.03(-1.06%)
Feb 17, 2021
2.840
2.840
2.730
2.830
116,338
-0.03(-1.05%)
Feb 16, 2021
2.920
2.920
2.850
2.860
107,643
+0.01(+0.35%)
Feb 12, 2021
2.810
2.875
2.800
2.850
145,200
-0.01(-0.35%)
Feb 11, 2021
2.770
2.870
2.710
2.860
225,789
+0.12(+4.38%)
Feb 10, 2021
2.650
2.770
2.640
2.740
182,374
+0.04(+1.48%)
Feb 09, 2021
2.600
2.720
2.560
2.700
250,278
+0.17(+6.72%)
Feb 08, 2021
2.420
2.530
2.420
2.530
349,030
+0.14(+5.86%)
Feb 05, 2021
2.310
2.390
2.299
2.390
321,400
+0.05(+2.14%)
Feb 04, 2021
2.330
2.350
2.295
2.340
192,951
+0.03(+1.30%)
Feb 03, 2021
2.360
2.360
2.290
2.310
177,597
+0.00(+0.00%)
Feb 02, 2021
2.230
2.365
2.230
2.310
204,647
+0.09(+4.05%)
Feb 01, 2021
2.240
2.257
2.140
2.220
135,769
+0.03(+1.37%)
Jan 29, 2021
2.150
2.200
2.100
2.190
148,500
+0.05(+2.34%)
Jan 28, 2021
2.220
2.240
2.120
2.140
222,877
-0.06(-2.73%)
Jan 27, 2021
2.220
2.240
2.200
2.200
106,307
-0.08(-3.51%)
Jan 26, 2021
2.260
2.300
2.245
2.280
131,068
+0.02(+0.88%)
Jan 25, 2021
2.250
2.300
2.210
2.260
129,140
-0.04(-1.74%)
Jan 22, 2021
2.320
2.340
2.230
2.300
114,700
-0.01(-0.43%)
Jan 21, 2021
2.370
2.370
2.280
2.310
178,241
-0.05(-2.12%)
Jan 20, 2021
2.370
2.387
2.310
2.360
215,419
-0.02(-0.84%)
Jan 19, 2021
2.450
2.460
2.270
2.380
424,357
+0.03(+1.28%)
Jan 15, 2021
2.330
2.370
2.220
2.350
290,100
-0.01(-0.42%)
Jan 14, 2021
2.390
2.390
2.290
2.360
340,065
+0.01(+0.43%)
Jan 13, 2021
2.410
2.470
2.330
2.350
226,475
-0.01(-0.42%)
Jan 12, 2021
2.260
2.395
2.230
2.360
480,074
+0.11(+4.89%)
Jan 11, 2021
2.100
2.260
2.100
2.250
508,737
+0.12(+5.63%)
Jan 08, 2021
2.150
2.170
2.100
2.130
117,700
+0.01(+0.47%)
Jan 07, 2021
2.150
2.200
2.090
2.120
313,846
-0.02(-0.93%)
Jan 06, 2021
1.960
2.210
1.940
2.140
937,563
+0.21(+10.88%)
Jan 05, 2021
1.910
1.950
1.880
1.930
446,244
+0.02(+1.05%)
Jan 04, 2021
1.920
1.950
1.870
1.910
218,727
-0.01(-0.52%)
Dec 31, 2020
1.920
1.920
1.920
141,592
+0.02(+1.05%)
Dec 30, 2020
1.850
1.900
1.805
1.900
141,592
+0.05(+2.70%)
Dec 29, 2020
1.850
1.870
1.830
1.850
125,667
+0.00(+0.00%)
Dec 28, 2020
1.900
1.920
1.815
1.850
576,581
-0.01(-0.54%)
Dec 24, 2020
1.860
1.900
1.850
1.860
24,100
-0.02(-1.06%)
Dec 23, 2020
1.900
1.920
1.870
1.880
198,233
+0.02(+1.08%)
Dec 22, 2020
1.850
1.877
1.830
1.860
121,093
+0.00(+0.00%)
Dec 21, 2020
1.720
1.870
1.670
1.860
450,771
-0.01(-0.53%)
Dec 18, 2020
1.930
1.944
1.870
1.870
660,300
-0.04(-2.09%)
Dec 17, 2020
1.910
1.930
1.880
1.910
390,841
+0.02(+1.06%)
Dec 16, 2020
1.910
1.920
1.870
1.890
219,731
+0.01(+0.53%)
Dec 15, 2020
1.900
1.930
1.860
1.880
423,209
-0.01(-0.53%)
Dec 14, 2020
2.010
2.020
1.890
1.890
466,163
-0.08(-4.06%)
Dec 11, 2020
1.990
2.060
1.950
1.970
173,300
-0.02(-1.01%)
Dec 10, 2020
1.920
2.010
1.920
1.990
262,323
+0.04(+2.05%)
Dec 09, 2020
1.930
1.975
1.930
1.950
168,104
+0.00(+0.00%)
Dec 08, 2020
1.950
1.970
1.910
1.950
989,970
+0.01(+0.52%)
Dec 07, 2020
1.990
1.990
1.910
1.940
158,619
+0.00(+0.00%)
Dec 04, 2020
1.930
1.970
1.920
1.940
567,800
+0.04(+2.11%)
Dec 03, 2020
1.890
1.960
1.870
1.900
514,316
+0.00(+0.00%)
Dec 02, 2020
1.880
1.940
1.860
1.900
167,389
-0.04(-2.06%)
Dec 01, 2020
1.910
2.000
1.900
1.940
502,123
+0.05(+2.65%)
Nov 30, 2020
1.890
1.930
1.810
1.890
426,704
+0.02(+1.07%)
Nov 27, 2020
1.910
1.910
1.813
1.870
119,400
+0.03(+1.63%)
Nov 25, 2020
1.890
1.900
1.780
1.840
344,800
+0.00(+0.00%)
Nov 24, 2020
1.750
1.945
1.740
1.840
731,556
+0.16(+9.52%)
Nov 23, 2020
1.580
1.700
1.550
1.680
989,069
+0.14(+9.09%)
Nov 20, 2020
1.520
1.560
1.510
1.540
863,700
+0.00(+0.00%)
Nov 19, 2020
1.550
1.559
1.490
1.540
472,014
+0.00(+0.00%)
Nov 18, 2020
1.620
1.640
1.510
1.540
688,655
-0.10(-6.10%)
Nov 17, 2020
1.670
1.670
1.630
1.640
184,855
-0.05(-2.96%)
Nov 16, 2020
1.740
1.740
1.670
1.690
192,605
-0.01(-0.59%)
Nov 13, 2020
1.650
1.700
1.610
1.700
356,600
+0.06(+3.66%)
Nov 12, 2020
1.560
1.660
1.520
1.640
572,290
+0.10(+6.49%)
Nov 11, 2020
1.490
1.560
1.480
1.540
734,264
+0.05(+3.36%)
Nov 10, 2020
1.490
1.537
1.430
1.490
953,988
+0.03(+2.05%)
Nov 09, 2020
1.400
1.500
1.400
1.460
616,937
+0.10(+7.35%)
Nov 06, 2020
1.340
1.380
1.340
1.360
311,600
+0.01(+0.74%)
Nov 05, 2020
1.380
1.400
1.330
1.350
1,454,781
-0.01(-0.74%)
Nov 04, 2020
1.350
1.373
1.340
1.360
260,410
+0.02(+1.49%)
Nov 03, 2020
1.320
1.360
1.320
1.340
473,330
+0.02(+1.52%)
Nov 02, 2020
1.330
1.340
1.310
1.320
464,460
+0.00(+0.00%)
Oct 30, 2020
1.340
1.340
1.300
1.320
539,700
-0.03(-2.22%)
Oct 29, 2020
1.330
1.381
1.313
1.350
375,816
+0.02(+1.50%)
Oct 28, 2020
1.400
1.400
1.320
1.330
242,441
-0.10(-6.99%)
Oct 27, 2020
1.410
1.450
1.380
1.430
378,076
+0.02(+1.42%)
Oct 26, 2020
1.430
1.430
1.370
1.410
808,528
-0.03(-2.08%)
Oct 23, 2020
1.450
1.481
1.430
1.440
570,300
+0.00(+0.00%)
Oct 22, 2020
1.470
1.500
1.440
1.440
425,394
-0.02(-1.37%)
Oct 21, 2020
1.460
1.520
1.440
1.460
421,019
+0.03(+2.10%)
Oct 20, 2020
1.460
1.480
1.430
1.430
523,913
-0.05(-3.38%)
Oct 19, 2020
1.480
1.520
1.464
1.480
359,686
+0.00(+0.00%)
Oct 16, 2020
1.460
1.490
1.440
1.480
305,100
+0.02(+1.37%)
Oct 15, 2020
1.410
1.470
1.400
1.460
442,025
+0.03(+2.10%)
Oct 14, 2020
1.440
1.480
1.420
1.430
524,186
-0.02(-1.38%)
Oct 13, 2020
1.460
1.485
1.440
1.450
480,903
-0.04(-2.68%)
Oct 12, 2020
1.460
1.509
1.440
1.490
494,820
+0.01(+0.68%)
Oct 09, 2020
1.470
1.510
1.430
1.480
565,400
-0.01(-0.67%)
Oct 08, 2020
1.450
1.500
1.410
1.490
708,498
-0.01(-0.67%)
Oct 07, 2020
1.730
1.850
1.480
1.500
5,117,468
-0.07(-4.46%)
Oct 06, 2020
1.410
1.760
1.410
1.570
3,395,451
+0.14(+9.79%)
Oct 05, 2020
1.400
1.450
1.380
1.430
182,529
+0.05(+3.62%)
Oct 02, 2020
1.380
1.400
1.348
1.380
93,200
-0.01(-0.36%)
Oct 01, 2020
1.350
1.409
1.325
1.385
94,747
+0.06(+4.92%)
Sep 30, 2020
1.350
1.450
1.310
1.320
118,725
-0.04(-2.94%)
Sep 29, 2020
1.350
1.400
1.340
1.360
238,442
+0.01(+0.74%)
Sep 28, 2020
1.330
1.370
1.290
1.350
132,894
+0.06(+4.65%)
Sep 25, 2020
1.330
1.380
1.282
1.290
159,000
-0.04(-3.01%)
Sep 24, 2020
1.270
1.377
1.270
1.330
173,481
+0.06(+4.72%)
Sep 23, 2020
1.280
1.340
1.260
1.270
208,786
+0.01(+0.40%)
Sep 22, 2020
1.300
1.340
1.250
1.265
161,485
-0.07(-4.89%)
Sep 21, 2020
1.350
1.370
1.300
1.330
146,336
-0.04(-2.92%)
Sep 18, 2020
1.370
1.400
1.370
1.370
118,700
-0.03(-2.14%)
Sep 17, 2020
1.370
1.420
1.370
1.400
58,995
+0.01(+0.72%)
Sep 16, 2020
1.380
1.420
1.350
1.390
46,448
+0.01(+0.72%)
Sep 15, 2020
1.390
1.430
1.380
1.380
86,233
-0.01(-0.72%)
Sep 14, 2020
1.420
1.430
1.390
1.390
33,252
-0.02(-1.42%)
Sep 11, 2020
1.370
1.430
1.370
1.410
58,000
+0.01(+0.71%)
Sep 10, 2020
1.390
1.400
1.390
1.400
11,461
+0.00(+0.00%)
Sep 09, 2020
1.440
1.440
1.380
1.400
34,777
-0.01(-0.71%)
Sep 08, 2020
1.380
1.430
1.360
1.410
75,615
+0.01(+0.71%)
Sep 04, 2020
1.440
1.440
1.380
1.400
43,200
-0.02(-1.41%)
Sep 03, 2020
1.430
1.470
1.400
1.420
100,468
-0.02(-1.39%)
Sep 02, 2020
1.460
1.470
1.440
1.440
105,162
-0.01(-0.69%)
Sep 01, 2020
1.460
1.480
1.450
1.450
82,933
-0.02(-1.36%)
Aug 31, 2020
1.510
1.530
1.430
1.470
212,446
-0.03(-2.00%)
Aug 28, 2020
1.520
1.520
1.460
1.500
205,700
+0.01(+0.67%)
Aug 27, 2020
1.510
1.540
1.450
1.490
243,834
+0.00(+0.00%)
Aug 26, 2020
1.490
1.520
1.460
1.490
204,510
+0.00(+0.00%)
Aug 25, 2020
1.500
1.520
1.460
1.490
167,256
-0.01(-0.67%)
Aug 24, 2020
1.460
1.520
1.420
1.500
407,594
+0.06(+4.17%)
Aug 21, 2020
1.460
1.472
1.430
1.440
47,800
-0.03(-2.05%)
Aug 20, 2020
1.450
1.490
1.430
1.470
53,968
+0.00(+0.01%)
Aug 19, 2020
1.500
1.500
1.440
1.470
67,540
+0.00(+0.00%)
Aug 18, 2020
1.480
1.520
1.440
1.470
199,975
-0.01(-0.68%)
Aug 17, 2020
1.480
1.490
1.430
1.480
61,365
-0.01(-0.67%)
Aug 14, 2020
1.460
1.510
1.420
1.490
153,700
+0.03(+2.05%)
Aug 13, 2020
1.440
1.460
1.400
1.460
108,111
+0.02(+1.39%)
Aug 12, 2020
1.440
1.460
1.400
1.440
108,469
+0.01(+0.70%)
Aug 11, 2020
1.530
1.530
1.430
1.430
104,321
-0.06(-4.03%)
Aug 10, 2020
1.510
1.520
1.462
1.490
118,600
-0.01(-0.67%)
Aug 07, 2020
1.490
1.541
1.480
1.500
88,900
+0.01(+0.67%)
Aug 06, 2020
1.550
1.582
1.480
1.490
121,066
-0.11(-6.88%)
Aug 05, 2020
1.600
1.645
1.460
1.600
194,904
-0.03(-1.84%)
Aug 04, 2020
1.570
1.700
1.540
1.630
222,911
+0.10(+6.54%)
Aug 03, 2020
1.430
1.540
1.430
1.530
70,511
+0.08(+5.52%)
Jul 31, 2020
1.480
1.480
1.420
1.450
41,200
-0.01(-0.68%)
Jul 30, 2020
1.460
1.499
1.420
1.460
64,950
+0.01(+0.69%)
Jul 29, 2020
1.430
1.480
1.430
1.450
136,765
+0.02(+1.40%)
Jul 28, 2020
1.450
1.480
1.410
1.430
61,980
-0.05(-3.38%)
Jul 27, 2020
1.470
1.480
1.440
1.480
33,516
+0.02(+1.37%)
Jul 24, 2020
1.470
1.490
1.460
1.460
60,500
-0.03(-2.01%)
Jul 23, 2020
1.470
1.510
1.470
1.490
60,231
-0.01(-0.67%)
Jul 22, 2020
1.530
1.550
1.460
1.500
96,368
-0.02(-1.32%)
Jul 21, 2020
1.500
1.567
1.480
1.520
48,861
+0.04(+2.70%)
Jul 20, 2020
1.590
1.600
1.470
1.480
64,449
-0.08(-5.43%)
Jul 17, 2020
1.450
1.580
1.440
1.565
104,300
+0.10(+7.19%)
Jul 16, 2020
1.430
1.480
1.430
1.460
62,016
+0.01(+0.69%)
Jul 15, 2020
1.450
1.488
1.420
1.450
120,595
+0.03(+2.11%)
Jul 14, 2020
1.510
1.510
1.400
1.420
110,705
-0.08(-5.33%)
Jul 13, 2020
1.400
1.520
1.380
1.500
178,916
+0.10(+7.14%)
Jul 10, 2020
1.410
1.414
1.380
1.400
45,900
+0.02(+1.45%)
Jul 09, 2020
1.440
1.440
1.370
1.380
109,724
-0.03(-2.13%)
Jul 08, 2020
1.440
1.460
1.410
1.410
142,493
-0.04(-2.76%)
Jul 07, 2020
1.460
1.480
1.380
1.450
237,781
-0.01(-0.68%)
Jul 06, 2020
1.580
1.580
1.450
1.460
160,799
-0.12(-7.59%)
Jul 02, 2020
1.570
1.590
1.510
1.580
168,300
+0.03(+1.94%)
Jul 01, 2020
1.520
1.590
1.520
1.550
105,828
+0.03(+1.97%)
Jun 30, 2020
1.570
1.570
1.500
1.520
119,877
-0.04(-2.56%)
Jun 29, 2020
1.450
1.570
1.430
1.560
113,050
+0.05(+3.31%)
Jun 26, 2020
1.530
1.540
1.490
1.510
133,800
-0.01(-0.66%)
Jun 25, 2020
1.530
1.550
1.480
1.520
125,792
-0.03(-1.94%)
Jun 24, 2020
1.600
1.620
1.545
1.550
140,813
-0.04(-2.52%)
Jun 23, 2020
1.580
1.640
1.550
1.590
137,121
+0.01(+0.63%)
Jun 22, 2020
1.640
1.674
1.550
1.580
103,303
-0.02(-1.25%)
Jun 19, 2020
1.610
1.610
1.560
1.600
74,300
-0.01(-0.62%)
Jun 18, 2020
1.680
1.680
1.570
1.610
100,739
-0.07(-4.17%)
Jun 17, 2020
1.780
1.793
1.660
1.680
136,031
-0.11(-6.15%)
Jun 16, 2020
1.640
1.840
1.640
1.790
387,879
+0.26(+16.99%)
Jun 15, 2020
1.500
1.590
1.460
1.530
98,949
+0.01(+0.66%)
Jun 12, 2020
1.560
1.629
1.490
1.520
72,000
+0.02(+1.33%)
Jun 11, 2020
1.550
1.550
1.460
1.500
197,769
-0.09(-5.66%)
Jun 10, 2020
1.800
1.825
1.550
1.590
235,083
-0.20(-11.17%)
Jun 09, 2020
1.860
1.890
1.730
1.790
166,922
-0.07(-3.76%)
Jun 08, 2020
1.760
1.910
1.730
1.860
344,023
+0.12(+6.90%)
Jun 05, 2020
1.710
1.814
1.700
1.740
271,600
+0.07(+4.19%)
Jun 04, 2020
1.730
1.734
1.640
1.670
202,682
-0.09(-5.11%)
Jun 03, 2020
1.490
1.780
1.440
1.760
443,663
+0.28(+18.92%)
Jun 02, 2020
1.490
1.520
1.420
1.480
102,467
+0.00(+0.00%)
Jun 01, 2020
1.440
1.520
1.440
1.480
93,926
+0.01(+0.68%)
May 29, 2020
1.510
1.510
1.400
1.470
117,100
-0.02(-1.34%)
May 28, 2020
1.480
1.510
1.480
1.490
107,924
-0.01(-0.67%)
May 27, 2020
1.500
1.520
1.455
1.500
181,279
+0.01(+0.67%)
May 26, 2020
1.510
1.560
1.460
1.490
292,079
+0.00(+0.00%)
May 22, 2020
1.540
1.580
1.470
1.490
216,700
-0.05(-3.25%)
May 21, 2020
1.590
1.600
1.530
1.540
276,801
-0.05(-3.14%)
May 20, 2020
1.520
1.600
1.520
1.590
326,629
+0.09(+6.00%)
May 19, 2020
1.500
1.520
1.430
1.500
724,146
+0.06(+4.17%)
May 18, 2020
1.470
1.510
1.409
1.440
436,104
+0.06(+4.35%)
May 15, 2020
1.310
1.413
1.310
1.380
306,900
+0.11(+8.66%)
May 14, 2020
1.400
1.420
1.230
1.270
410,884
-0.04(-3.05%)
May 13, 2020
1.450
1.520
1.300
1.310
464,971
-0.18(-12.08%)
May 12, 2020
1.600
1.600
1.480
1.490
665,833
+0.04(+2.76%)
May 11, 2020
1.670
1.690
1.380
1.450
1,073,070
-0.19(-11.59%)
May 08, 2020
2.100
2.100
1.592
1.640
1,922,400
-0.58(-26.13%)
May 07, 2020
2.290
2.290
2.190
2.220
49,348
+0.02(+0.91%)
May 06, 2020
2.290
2.295
2.180
2.200
64,979
-0.03(-1.35%)
May 05, 2020
2.270
2.360
2.210
2.230
83,663
+0.03(+1.36%)
May 04, 2020
2.120
2.310
2.120
2.200
83,821
+0.06(+2.80%)
May 01, 2020
2.250
2.250
2.110
2.140
41,700
-0.11(-4.89%)
Apr 30, 2020
2.450
2.450
2.000
2.250
87,096
-0.05(-2.17%)
Apr 29, 2020
2.130
2.370
2.060
2.300
98,190
+0.25(+12.20%)
Apr 28, 2020
1.930
2.080
1.883
2.050
336,230
+0.17(+9.04%)
Apr 27, 2020
1.710
1.950
1.710
1.880
35,643
+0.10(+5.62%)
Apr 24, 2020
1.830
1.870
1.720
1.780
15,200
-0.05(-2.73%)
Apr 23, 2020
1.660
1.869
1.650
1.830
182,060
+0.16(+9.58%)
Apr 22, 2020
1.710
1.760
1.608
1.670
30,144
-0.04(-2.34%)
Apr 21, 2020
1.640
1.780
1.640
1.710
25,153
+0.02(+1.18%)
Apr 20, 2020
1.990
1.990
1.650
1.690
68,657
-0.27(-13.78%)
Apr 17, 2020
1.880
1.970
1.830
1.960
46,900
+0.14(+7.69%)
Apr 16, 2020
1.860
1.920
1.790
1.820
25,528
-0.07(-3.70%)
Apr 15, 2020
1.800
1.920
1.740
1.890
86,432
-0.02(-1.05%)
Apr 14, 2020
1.620
1.950
1.620
1.910
224,663
+0.26(+15.76%)
Apr 13, 2020
1.680
1.730
1.540
1.650
101,390
-0.05(-2.94%)
Apr 09, 2020
1.550
1.760
1.550
1.700
84,400
+0.08(+4.94%)
Apr 08, 2020
1.450
1.650
1.450
1.620
124,426
+0.16(+10.96%)
Apr 07, 2020
1.690
1.700
1.450
1.460
73,970
-0.15(-9.32%)
Apr 06, 2020
1.530
1.670
1.490
1.610
61,871
+0.15(+10.27%)
Apr 03, 2020
1.560
1.560
1.390
1.460
25,800
-0.08(-5.19%)
Apr 02, 2020
1.400
1.600
1.350
1.540
95,680
+0.15(+10.79%)
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.