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
Mistras Group Inc
(NY:
MG
)
8.380
+0.040 (+0.48%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 29, 2022
5.800
5.858
5.660
5.690
87,357
-0.10(-1.73%)
Apr 28, 2022
5.760
5.890
5.580
5.790
47,420
+0.04(+0.70%)
Apr 27, 2022
5.800
5.830
5.670
5.750
64,109
-0.05(-0.86%)
Apr 26, 2022
5.870
5.930
5.780
5.800
93,989
-0.10(-1.69%)
Apr 25, 2022
6.060
6.060
5.880
5.900
91,120
-0.21(-3.44%)
Apr 22, 2022
5.960
6.160
5.950
6.110
67,856
+0.11(+1.83%)
Apr 21, 2022
6.150
6.320
5.930
6.000
76,291
-0.11(-1.80%)
Apr 20, 2022
6.110
6.250
6.080
6.110
63,035
+0.09(+1.50%)
Apr 19, 2022
6.070
6.100
5.970
6.020
75,227
+0.01(+0.17%)
Apr 18, 2022
6.030
6.060
5.940
6.010
114,614
-0.05(-0.83%)
Apr 14, 2022
6.070
6.130
6.040
6.060
53,587
+0.03(+0.50%)
Apr 13, 2022
6.120
6.170
6.020
6.030
47,190
-0.03(-0.50%)
Apr 12, 2022
6.140
6.185
6.020
6.060
58,345
-0.01(-0.16%)
Apr 11, 2022
6.060
6.100
5.880
6.070
56,101
-0.04(-0.65%)
Apr 08, 2022
6.110
6.350
6.080
6.110
76,202
+0.02(+0.33%)
Apr 07, 2022
6.100
6.140
5.890
6.090
75,042
-0.06(-0.98%)
Apr 06, 2022
6.030
6.270
5.945
6.150
123,267
+0.04(+0.65%)
Apr 05, 2022
6.330
6.450
6.080
6.110
68,397
-0.25(-3.93%)
Apr 04, 2022
6.630
6.670
6.230
6.360
85,966
-0.30(-4.50%)
Apr 01, 2022
6.610
6.710
6.500
6.660
104,916
+0.05(+0.76%)
Mar 31, 2022
6.370
6.710
6.370
6.610
84,716
+0.19(+2.96%)
Mar 30, 2022
6.560
6.600
6.365
6.420
88,688
-0.09(-1.38%)
Mar 29, 2022
6.270
6.650
6.260
6.510
76,625
+0.29(+4.66%)
Mar 28, 2022
6.140
6.230
5.970
6.220
73,649
+0.09(+1.47%)
Mar 25, 2022
6.370
6.370
6.100
6.130
65,859
-0.19(-3.01%)
Mar 24, 2022
6.410
6.520
6.170
6.320
125,212
-0.04(-0.63%)
Mar 23, 2022
6.400
6.400
6.150
6.360
118,692
-0.12(-1.85%)
Mar 22, 2022
6.640
6.760
6.450
6.480
122,150
-0.15(-2.26%)
Mar 21, 2022
6.960
7.010
6.540
6.630
69,309
-0.38(-5.42%)
Mar 18, 2022
6.870
7.020
6.780
7.010
199,101
+0.16(+2.34%)
Mar 17, 2022
6.690
6.950
6.615
6.850
161,898
+0.06(+0.88%)
Mar 16, 2022
6.590
6.820
6.511
6.790
66,408
+0.25(+3.82%)
Mar 15, 2022
6.470
6.640
6.450
6.540
43,754
+0.05(+0.77%)
Mar 14, 2022
6.590
6.600
6.290
6.490
73,813
-0.06(-0.92%)
Mar 11, 2022
6.370
6.684
6.370
6.550
103,284
+0.23(+3.64%)
Mar 10, 2022
6.280
6.340
6.030
6.320
145,804
-0.15(-2.32%)
Mar 09, 2022
6.340
6.590
6.340
6.470
64,491
+0.14(+2.21%)
Mar 08, 2022
6.330
6.550
6.285
6.330
196,421
+0.05(+0.80%)
Mar 07, 2022
6.420
6.420
6.260
6.280
64,642
-0.11(-1.72%)
Mar 04, 2022
6.720
6.740
6.270
6.390
75,104
-0.44(-6.44%)
Mar 03, 2022
6.940
6.980
6.780
6.830
42,244
-0.04(-0.58%)
Mar 02, 2022
6.630
7.010
6.630
6.870
55,885
+0.35(+5.37%)
Mar 01, 2022
6.670
6.729
6.460
6.520
109,298
-0.15(-2.25%)
Feb 28, 2022
6.700
6.810
6.655
6.670
44,222
-0.08(-1.19%)
Feb 25, 2022
6.600
6.770
6.580
6.750
38,414
+0.14(+2.12%)
Feb 24, 2022
6.550
6.650
6.370
6.610
48,404
-0.02(-0.30%)
Feb 23, 2022
6.720
6.742
6.620
6.630
46,399
-0.05(-0.75%)
Feb 22, 2022
6.730
6.780
6.570
6.680
73,490
+0.01(+0.15%)
Feb 18, 2022
6.670
0
-0.41(-5.79%)
Feb 17, 2022
7.180
7.180
6.980
7.080
62,238
-0.01(-0.14%)
Feb 16, 2022
6.780
7.120
6.780
7.090
90,503
+0.26(+3.81%)
Feb 15, 2022
6.700
6.850
6.700
6.830
28,869
+0.18(+2.71%)
Feb 14, 2022
6.620
6.730
6.600
6.650
21,209
+0.02(+0.30%)
Feb 11, 2022
6.700
6.770
6.580
6.630
73,551
-0.01(-0.15%)
Feb 10, 2022
6.620
6.780
6.590
6.640
56,338
-0.05(-0.75%)
Feb 09, 2022
6.740
6.770
6.615
6.690
61,002
+0.02(+0.30%)
Feb 08, 2022
6.600
6.760
6.593
6.670
30,193
+0.05(+0.76%)
Feb 07, 2022
6.590
6.724
6.590
6.620
45,550
-0.02(-0.30%)
Feb 04, 2022
6.620
6.740
6.500
6.640
62,833
-0.01(-0.15%)
Feb 03, 2022
6.680
6.560
6.650
55,864
-0.06(-0.89%)
Feb 02, 2022
6.680
6.765
6.520
6.710
57,154
-0.03(-0.45%)
Feb 01, 2022
6.790
6.875
6.640
6.740
74,787
+0.02(+0.30%)
Jan 31, 2022
6.770
6.830
6.600
6.720
90,325
-0.09(-1.32%)
Jan 28, 2022
6.820
6.820
6.620
6.810
86,349
+0.07(+1.04%)
Jan 27, 2022
7.050
7.100
6.700
6.740
71,425
-0.19(-2.74%)
Jan 26, 2022
7.130
7.270
6.835
6.930
77,574
-0.09(-1.28%)
Jan 25, 2022
7.190
7.190
6.880
7.020
86,619
-0.21(-2.90%)
Jan 24, 2022
6.950
7.240
6.950
7.230
130,994
+0.21(+2.99%)
Jan 21, 2022
6.990
7.390
6.945
7.020
182,822
+0.01(+0.14%)
Jan 20, 2022
6.970
7.160
6.910
7.010
153,999
+0.07(+1.01%)
Jan 19, 2022
6.890
7.050
6.790
6.940
81,750
+0.05(+0.73%)
Jan 18, 2022
7.170
7.170
6.850
6.890
57,564
-0.28(-3.91%)
Jan 14, 2022
7.170
0
+0.00(+0.00%)
Jan 13, 2022
7.380
7.425
7.130
7.170
28,676
-0.12(-1.65%)
Jan 12, 2022
7.540
7.540
7.270
7.290
79,395
-0.16(-2.15%)
Jan 11, 2022
7.420
7.480
7.185
7.450
62,964
+0.09(+1.22%)
Jan 10, 2022
7.530
7.550
7.270
7.360
57,318
-0.24(-3.16%)
Jan 07, 2022
7.920
7.975
7.580
7.600
107,859
-0.31(-3.92%)
Jan 06, 2022
7.770
8.020
7.610
7.910
127,608
+0.21(+2.73%)
Jan 05, 2022
7.800
7.900
7.660
7.700
83,211
-0.07(-0.90%)
Jan 04, 2022
7.540
7.840
7.540
7.770
58,630
+0.22(+2.91%)
Jan 03, 2022
7.410
7.590
7.340
7.550
96,838
+0.12(+1.62%)
Dec 31, 2021
7.590
7.660
7.420
7.430
36,305
-0.18(-2.37%)
Dec 30, 2021
7.600
7.740
7.560
7.610
64,156
+0.00(+0.00%)
Dec 29, 2021
7.450
7.790
7.450
7.610
185,547
+0.11(+1.47%)
Dec 28, 2021
7.410
7.600
7.290
7.500
90,783
+0.08(+1.08%)
Dec 27, 2021
7.450
7.470
7.310
7.420
46,678
-0.04(-0.54%)
Dec 23, 2021
7.330
7.540
7.250
7.460
92,354
+0.21(+2.90%)
Dec 22, 2021
7.280
7.430
7.220
7.250
66,057
-0.02(-0.28%)
Dec 21, 2021
7.220
7.460
7.220
7.270
55,335
+0.08(+1.11%)
Dec 20, 2021
7.490
7.490
7.050
7.190
62,814
-0.44(-5.77%)
Dec 17, 2021
7.530
7.660
7.300
7.630
182,306
+0.05(+0.66%)
Dec 16, 2021
7.730
7.930
7.560
7.580
63,480
-0.08(-1.04%)
Dec 15, 2021
7.560
7.760
7.430
7.660
92,752
+0.12(+1.59%)
Dec 14, 2021
7.580
7.740
7.500
7.540
72,027
-0.06(-0.79%)
Dec 13, 2021
7.800
7.890
7.600
7.600
64,917
-0.27(-3.43%)
Dec 10, 2021
7.940
7.980
7.775
7.870
48,516
-0.08(-1.01%)
Dec 09, 2021
8.250
8.250
7.940
7.950
57,062
-0.22(-2.69%)
Dec 08, 2021
8.200
8.270
8.100
8.170
45,183
+0.02(+0.25%)
Dec 07, 2021
8.340
8.400
8.140
8.150
58,085
-0.03(-0.37%)
Dec 06, 2021
8.110
8.330
7.980
8.180
88,699
+0.18(+2.25%)
Dec 03, 2021
7.960
8.060
7.845
8.000
81,340
+0.01(+0.13%)
Dec 02, 2021
7.840
8.050
7.830
7.990
64,325
+0.18(+2.30%)
Dec 01, 2021
8.180
8.180
7.785
7.810
108,776
-0.16(-2.01%)
Nov 30, 2021
7.980
8.050
7.850
7.970
77,924
-0.09(-1.12%)
Nov 29, 2021
8.300
8.300
8.045
8.060
57,862
-0.09(-1.10%)
Nov 26, 2021
8.320
8.320
8.060
8.150
67,456
-0.43(-5.01%)
Nov 24, 2021
8.760
8.761
8.530
8.580
61,177
-0.27(-3.05%)
Nov 23, 2021
8.930
8.950
8.660
8.850
75,469
+0.00(+0.00%)
Nov 22, 2021
8.890
9.120
8.810
8.850
73,501
-0.02(-0.23%)
Nov 19, 2021
8.900
8.990
8.840
8.870
72,644
-0.11(-1.22%)
Nov 18, 2021
9.000
9.010
8.910
8.980
82,517
-0.02(-0.22%)
Nov 17, 2021
9.160
9.166
8.920
9.000
136,127
-0.23(-2.49%)
Nov 16, 2021
9.110
9.275
9.060
9.230
87,508
+0.08(+0.87%)
Nov 15, 2021
9.130
9.270
9.080
9.150
63,820
+0.00(+0.00%)
Nov 12, 2021
9.010
9.320
9.000
9.150
75,315
+0.10(+1.10%)
Nov 11, 2021
9.030
9.180
8.960
9.050
71,241
+0.01(+0.11%)
Nov 10, 2021
9.080
9.040
67,437
-0.10(-1.09%)
Nov 09, 2021
9.240
9.288
9.090
9.140
55,994
-0.13(-1.40%)
Nov 08, 2021
9.480
9.480
9.195
9.270
117,488
-0.18(-1.90%)
Nov 05, 2021
9.350
9.920
9.350
9.450
111,651
+0.07(+0.75%)
Nov 04, 2021
9.530
9.690
9.300
9.380
109,970
-0.18(-1.88%)
Nov 03, 2021
10.98
10.98
9.480
9.560
308,678
-1.52(-13.72%)
Nov 02, 2021
10.95
11.29
10.47
11.08
197,308
+0.39(+3.65%)
Nov 01, 2021
9.960
10.91
9.820
10.69
224,900
+0.87(+8.86%)
Oct 29, 2021
9.610
9.887
9.580
9.820
83,656
+0.40(+4.25%)
Oct 28, 2021
9.240
9.480
9.186
9.420
52,718
+0.21(+2.28%)
Oct 27, 2021
9.340
9.445
9.190
9.210
45,994
-0.17(-1.81%)
Oct 26, 2021
9.480
9.380
52,026
-0.15(-1.57%)
Oct 25, 2021
9.610
9.720
9.390
9.530
86,896
-0.07(-0.73%)
Oct 22, 2021
9.520
9.680
9.430
9.600
45,135
+0.12(+1.27%)
Oct 21, 2021
9.420
9.690
9.360
9.480
29,091
-0.01(-0.11%)
Oct 20, 2021
9.320
9.570
9.320
9.490
19,241
+0.08(+0.85%)
Oct 19, 2021
9.640
9.660
9.310
9.410
43,888
-0.15(-1.57%)
Oct 18, 2021
9.510
9.740
9.420
9.560
45,861
-0.09(-0.93%)
Oct 15, 2021
9.980
9.980
9.630
9.650
45,804
-0.08(-0.82%)
Oct 14, 2021
9.700
9.770
9.550
9.730
21,651
+0.13(+1.35%)
Oct 13, 2021
9.540
9.610
9.350
9.600
53,838
-0.01(-0.10%)
Oct 12, 2021
9.860
9.860
9.470
9.610
63,425
-0.25(-2.54%)
Oct 11, 2021
9.680
10.09
9.540
9.860
73,383
+0.13(+1.34%)
Oct 08, 2021
9.600
9.810
9.600
9.730
29,426
+0.12(+1.25%)
Oct 07, 2021
9.770
10.04
9.450
9.610
75,114
-0.08(-0.83%)
Oct 06, 2021
9.710
9.770
9.456
9.690
138,796
-0.16(-1.62%)
Oct 05, 2021
9.780
10.01
9.670
9.850
44,960
+0.08(+0.82%)
Oct 04, 2021
10.33
10.33
9.610
9.770
73,420
-0.55(-5.33%)
Oct 01, 2021
10.21
10.36
10.07
10.32
63,980
+0.16(+1.57%)
Sep 30, 2021
10.30
10.36
10.10
10.16
81,317
-0.05(-0.49%)
Sep 29, 2021
9.820
10.24
9.670
10.21
65,556
+0.33(+3.34%)
Sep 28, 2021
10.09
10.17
9.710
9.880
60,131
-0.17(-1.69%)
Sep 27, 2021
9.890
10.20
9.770
10.05
88,936
+0.29(+2.97%)
Sep 24, 2021
9.260
9.900
9.260
9.760
144,809
+0.57(+6.20%)
Sep 23, 2021
9.100
9.240
9.050
9.190
74,903
+0.14(+1.55%)
Sep 22, 2021
9.170
9.251
9.030
9.050
48,436
-0.06(-0.66%)
Sep 21, 2021
9.370
9.420
9.050
9.110
51,522
-0.19(-2.04%)
Sep 20, 2021
9.000
9.320
8.985
9.300
96,589
+0.14(+1.53%)
Sep 17, 2021
9.530
9.600
9.110
9.160
190,916
-0.36(-3.78%)
Sep 16, 2021
9.560
9.650
9.310
9.520
41,331
+0.03(+0.32%)
Sep 15, 2021
9.400
9.580
9.320
9.490
53,918
+0.06(+0.64%)
Sep 14, 2021
9.980
9.990
9.300
9.430
67,331
-0.46(-4.65%)
Sep 13, 2021
9.380
9.930
9.350
9.890
78,917
+0.73(+7.97%)
Sep 10, 2021
9.620
9.620
9.000
9.160
124,629
-0.32(-3.38%)
Sep 09, 2021
9.500
9.630
9.370
9.480
68,245
+0.05(+0.53%)
Sep 08, 2021
9.570
9.650
9.300
9.430
60,352
-0.08(-0.84%)
Sep 07, 2021
9.850
10.14
9.420
9.510
106,748
-0.26(-2.66%)
Sep 03, 2021
10.14
10.23
9.750
9.770
34,099
-0.41(-4.03%)
Sep 02, 2021
10.55
10.61
10.10
10.18
55,069
-0.38(-3.60%)
Sep 01, 2021
10.71
10.80
10.37
10.56
78,773
-0.05(-0.47%)
Aug 31, 2021
10.24
10.73
10.24
10.61
91,714
+0.33(+3.21%)
Aug 30, 2021
10.37
10.66
10.16
10.28
163,073
+0.28(+2.80%)
Aug 27, 2021
9.550
10.08
9.550
10.00
47,024
+0.51(+5.37%)
Aug 26, 2021
9.720
9.850
9.470
9.490
39,786
-0.19(-1.96%)
Aug 25, 2021
9.780
9.910
9.660
9.680
29,678
-0.14(-1.43%)
Aug 24, 2021
9.970
10.06
9.700
9.820
43,464
-0.13(-1.31%)
Aug 23, 2021
9.720
10.07
9.720
9.950
31,200
+0.26(+2.68%)
Aug 20, 2021
9.330
9.730
9.280
9.690
59,376
+0.31(+3.30%)
Aug 19, 2021
9.250
9.470
9.120
9.380
48,882
+0.03(+0.32%)
Aug 18, 2021
9.500
9.680
9.335
9.350
36,294
-0.23(-2.40%)
Aug 17, 2021
9.730
9.790
9.384
9.580
52,471
-0.36(-3.62%)
Aug 16, 2021
9.610
10.03
9.410
9.940
52,333
+0.23(+2.37%)
Aug 13, 2021
10.02
10.02
9.620
9.710
52,375
-0.29(-2.90%)
Aug 12, 2021
10.40
10.47
9.980
10.00
68,014
-0.49(-4.67%)
Aug 11, 2021
10.65
10.65
10.40
10.49
29,588
-0.15(-1.41%)
Aug 10, 2021
10.21
10.70
10.07
10.64
50,923
+0.42(+4.11%)
Aug 09, 2021
10.44
10.60
9.970
10.22
72,137
-0.11(-1.06%)
Aug 06, 2021
10.39
10.63
10.26
10.33
73,862
+0.20(+1.97%)
Aug 05, 2021
10.30
10.46
10.05
10.13
60,248
-0.26(-2.50%)
Aug 04, 2021
10.54
10.72
10.20
10.39
80,091
-0.19(-1.80%)
Aug 03, 2021
10.72
11.38
10.52
10.58
229,121
+0.26(+2.52%)
Aug 02, 2021
10.46
10.80
10.22
10.32
52,157
-0.18(-1.71%)
Jul 30, 2021
10.47
10.74
10.42
10.50
40,208
+0.03(+0.29%)
Jul 29, 2021
10.66
10.74
10.41
10.47
57,370
-0.13(-1.23%)
Jul 28, 2021
10.40
10.74
10.05
10.60
74,281
+0.36(+3.52%)
Jul 27, 2021
10.17
10.42
10.11
10.24
51,410
-0.09(-0.87%)
Jul 26, 2021
10.17
10.43
10.17
10.33
53,609
+0.25(+2.48%)
Jul 23, 2021
10.27
10.27
9.911
10.08
37,774
-0.03(-0.30%)
Jul 22, 2021
10.52
10.54
9.880
10.11
78,234
-0.39(-3.71%)
Jul 21, 2021
10.00
10.61
9.978
10.50
97,243
+0.55(+5.53%)
Jul 20, 2021
9.170
10.24
9.110
9.950
104,255
+0.79(+8.62%)
Jul 19, 2021
9.380
9.730
9.050
9.160
73,027
-0.56(-5.76%)
Jul 16, 2021
9.950
10.09
9.670
9.720
56,517
-0.08(-0.82%)
Jul 15, 2021
9.490
9.920
9.490
9.800
71,942
+0.26(+2.73%)
Jul 14, 2021
9.750
9.830
9.445
9.540
60,318
-0.12(-1.24%)
Jul 13, 2021
9.910
9.970
9.525
9.660
46,917
-0.24(-2.42%)
Jul 12, 2021
9.710
10.05
9.710
9.900
45,542
+0.06(+0.61%)
Jul 09, 2021
9.560
9.930
9.560
9.840
47,361
+0.31(+3.25%)
Jul 08, 2021
9.310
9.665
9.270
9.530
71,774
-0.02(-0.21%)
Jul 07, 2021
9.450
9.670
9.290
9.550
51,831
+0.10(+1.06%)
Jul 06, 2021
9.710
9.800
9.410
9.450
53,495
-0.36(-3.67%)
Jul 02, 2021
10.15
10.16
9.770
9.810
56,676
-0.19(-1.90%)
Jul 01, 2021
9.920
10.01
9.760
10.00
58,080
+0.17(+1.73%)
Jun 30, 2021
9.690
9.860
9.655
9.830
37,553
+0.09(+0.92%)
Jun 29, 2021
9.880
9.995
9.670
9.740
43,242
+0.01(+0.10%)
Jun 28, 2021
10.19
10.19
9.560
9.730
87,952
-0.53(-5.17%)
Jun 25, 2021
10.58
10.73
10.26
10.26
283,907
-0.20(-1.91%)
Jun 24, 2021
10.47
10.55
10.28
10.46
47,099
-0.04(-0.38%)
Jun 23, 2021
10.45
10.73
10.37
10.50
207,402
+0.05(+0.48%)
Jun 22, 2021
10.29
10.51
10.00
10.45
74,634
-0.07(-0.67%)
Jun 21, 2021
10.06
10.61
10.06
10.52
67,924
+0.45(+4.47%)
Jun 18, 2021
10.10
10.38
9.865
10.07
128,664
-0.31(-2.99%)
Jun 17, 2021
10.82
10.83
10.26
10.38
63,402
-0.53(-4.86%)
Jun 16, 2021
11.08
11.08
10.81
10.91
46,993
-0.19(-1.71%)
Jun 15, 2021
10.88
11.17
10.83
11.10
50,115
+0.24(+2.21%)
Jun 14, 2021
11.25
11.40
10.78
10.86
50,021
-0.44(-3.89%)
Jun 11, 2021
11.11
11.35
11.07
11.30
41,073
+0.21(+1.89%)
Jun 10, 2021
11.55
11.65
10.99
11.09
51,429
-0.42(-3.65%)
Jun 09, 2021
11.69
11.78
11.46
11.51
71,279
-0.08(-0.69%)
Jun 08, 2021
11.29
11.67
11.16
11.59
56,439
+0.40(+3.57%)
Jun 07, 2021
10.65
11.22
10.65
11.19
71,645
+0.52(+4.87%)
Jun 04, 2021
10.73
10.82
10.54
10.67
74,234
-0.06(-0.56%)
Jun 03, 2021
10.11
10.88
10.11
10.73
100,055
+0.49(+4.79%)
Jun 02, 2021
10.47
10.50
10.15
10.24
71,429
-0.25(-2.38%)
Jun 01, 2021
10.50
10.70
10.21
10.49
111,593
+0.08(+0.77%)
May 28, 2021
10.05
10.49
9.978
10.41
74,979
+0.34(+3.38%)
May 27, 2021
10.00
10.29
10.00
10.07
106,304
+0.03(+0.30%)
May 26, 2021
9.980
10.13
9.910
10.04
55,255
+0.05(+0.50%)
May 25, 2021
10.32
10.45
9.920
9.990
84,832
-0.34(-3.29%)
May 24, 2021
10.22
10.40
9.921
10.33
92,245
+0.14(+1.37%)
May 21, 2021
10.48
10.60
10.14
10.19
93,168
-0.09(-0.88%)
May 20, 2021
10.65
10.65
10.05
10.28
92,550
-0.18(-1.72%)
May 19, 2021
10.10
10.51
9.820
10.46
90,896
+0.11(+1.06%)
May 18, 2021
10.37
10.55
10.33
10.35
38,142
-0.06(-0.58%)
May 17, 2021
10.57
10.62
10.16
10.41
57,175
-0.17(-1.61%)
May 14, 2021
10.41
10.75
10.26
10.58
114,813
+0.35(+3.42%)
May 13, 2021
9.830
10.26
9.705
10.23
174,134
+0.72(+7.57%)
May 12, 2021
9.950
10.03
9.400
9.510
193,728
-0.60(-5.93%)
May 11, 2021
9.860
10.28
9.620
10.11
125,663
+0.02(+0.20%)
May 10, 2021
10.73
10.86
9.930
10.09
189,231
-0.76(-7.00%)
May 07, 2021
11.40
11.40
10.82
10.85
102,063
-0.55(-4.82%)
May 06, 2021
11.80
11.80
10.55
11.40
258,046
-0.34(-2.90%)
May 05, 2021
11.74
11.94
11.23
11.74
108,400
-0.13(-1.10%)
May 04, 2021
12.03
12.09
11.65
11.87
147,488
-0.20(-1.66%)
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.