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
Blackrock Cptl Invt
(NQ:
BKCC
)
3.680
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 18, 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
3.319
3.327
3.271
3.295
316,467
-0.02(-0.49%)
Apr 28, 2022
3.335
3.335
3.275
3.311
307,949
-0.01(-0.24%)
Apr 27, 2022
3.255
3.351
3.247
3.319
466,124
+0.04(+1.35%)
Apr 26, 2022
3.303
3.327
3.271
3.275
354,211
-0.04(-1.10%)
Apr 25, 2022
3.271
3.327
3.263
3.311
306,688
+0.01(+0.24%)
Apr 22, 2022
3.400
3.416
3.293
3.303
361,243
-0.09(-2.61%)
Apr 21, 2022
3.496
3.505
3.384
3.392
563,804
-0.10(-3.00%)
Apr 20, 2022
3.480
3.505
3.456
3.496
269,063
+0.02(+0.70%)
Apr 19, 2022
3.480
3.480
3.448
3.472
205,736
+0.00(+0.00%)
Apr 18, 2022
3.440
3.485
3.424
3.472
332,626
+0.04(+1.17%)
Apr 14, 2022
3.456
3.472
3.432
3.432
200,007
-0.02(-0.70%)
Apr 13, 2022
3.456
3.472
3.424
3.456
259,455
+0.01(+0.23%)
Apr 12, 2022
3.448
3.472
3.440
3.448
188,378
+0.00(+0.00%)
Apr 11, 2022
3.456
3.472
3.440
3.448
409,109
-0.01(-0.23%)
Apr 08, 2022
3.456
3.480
3.432
3.456
518,453
+0.02(+0.47%)
Apr 07, 2022
3.440
3.464
3.384
3.440
615,092
+0.02(+0.71%)
Apr 06, 2022
3.424
3.440
3.392
3.416
250,649
-0.01(-0.35%)
Apr 05, 2022
3.384
3.448
3.376
3.428
444,508
+0.04(+1.31%)
Apr 04, 2022
3.440
3.440
3.368
3.384
409,222
-0.06(-1.64%)
Apr 01, 2022
3.416
3.440
3.409
3.440
268,259
+0.05(+1.43%)
Mar 31, 2022
3.335
3.424
3.335
3.392
246,486
+0.03(+0.96%)
Mar 30, 2022
3.392
3.400
3.343
3.360
364,811
-0.04(-1.18%)
Mar 29, 2022
3.384
3.416
3.368
3.400
350,882
+0.02(+0.72%)
Mar 28, 2022
3.343
3.384
3.319
3.376
289,108
+0.01(+0.24%)
Mar 25, 2022
3.351
3.384
3.351
3.368
148,011
+0.02(+0.48%)
Mar 24, 2022
3.343
3.368
3.319
3.351
361,569
+0.02(+0.73%)
Mar 23, 2022
3.351
3.351
3.295
3.327
272,952
-0.02(-0.48%)
Mar 22, 2022
3.343
3.351
3.319
3.343
259,203
+0.01(+0.24%)
Mar 21, 2022
3.263
3.360
3.255
3.335
807,490
+0.05(+1.47%)
Mar 18, 2022
3.239
3.291
3.233
3.287
391,193
+0.02(+0.74%)
Mar 17, 2022
3.271
3.295
3.239
3.263
444,847
+0.02(+0.50%)
Mar 16, 2022
3.247
3.263
3.223
3.247
423,620
+0.03(+1.00%)
Mar 15, 2022
3.214
3.230
3.183
3.214
416,905
+0.01(+0.25%)
Mar 14, 2022
3.207
3.246
3.199
3.207
340,563
+0.02(+0.49%)
Mar 11, 2022
3.246
3.246
3.183
3.191
313,197
-0.02(-0.49%)
Mar 10, 2022
3.230
3.242
3.183
3.207
324,939
-0.06(-1.69%)
Mar 09, 2022
3.254
3.269
3.207
3.262
379,613
+0.06(+1.72%)
Mar 08, 2022
3.183
3.222
3.159
3.207
384,240
+0.02(+0.49%)
Mar 07, 2022
3.262
3.277
3.167
3.191
415,170
-0.06(-1.70%)
Mar 04, 2022
3.246
3.277
3.207
3.246
325,694
-0.02(-0.72%)
Mar 03, 2022
3.214
3.293
3.167
3.269
460,211
+0.06(+1.71%)
Mar 02, 2022
3.214
3.230
3.120
3.214
952,179
+0.03(+0.99%)
Mar 01, 2022
3.207
3.222
3.148
3.183
416,148
-0.02(-0.74%)
Feb 28, 2022
3.175
3.214
3.161
3.207
244,255
+0.01(+0.25%)
Feb 25, 2022
3.159
3.207
3.175
3.199
365,118
+0.06(+1.75%)
Feb 24, 2022
3.144
3.144
3.049
3.144
947,318
-0.06(-1.72%)
Feb 23, 2022
3.222
3.262
3.183
3.199
347,342
-0.01(-0.25%)
Feb 22, 2022
3.262
3.262
3.199
3.207
392,272
-0.04(-1.21%)
Feb 18, 2022
3.246
0
+0.00(+0.00%)
Feb 17, 2022
3.277
3.277
3.222
3.246
243,816
-0.02(-0.72%)
Feb 16, 2022
3.238
3.285
3.236
3.269
183,002
+0.03(+0.97%)
Feb 15, 2022
3.254
3.262
3.199
3.238
258,340
+0.01(+0.24%)
Feb 14, 2022
3.254
3.262
3.203
3.230
194,226
-0.02(-0.48%)
Feb 11, 2022
3.301
3.325
3.238
3.246
261,795
-0.07(-2.13%)
Feb 10, 2022
3.325
3.348
3.293
3.317
307,674
-0.01(-0.24%)
Feb 09, 2022
3.340
3.340
3.309
3.325
272,411
+0.02(+0.48%)
Feb 08, 2022
3.325
3.325
3.286
3.309
201,733
+0.01(+0.24%)
Feb 07, 2022
3.269
3.317
3.263
3.301
236,248
+0.02(+0.72%)
Feb 04, 2022
3.309
3.309
3.246
3.277
296,077
+0.00(+0.00%)
Feb 03, 2022
3.262
3.277
236,596
-0.01(-0.24%)
Feb 02, 2022
3.301
3.301
3.263
3.285
236,519
+0.00(+0.00%)
Feb 01, 2022
3.262
3.290
3.249
3.285
288,398
+0.02(+0.72%)
Jan 31, 2022
3.207
3.262
256,824
+0.06(+1.97%)
Jan 28, 2022
3.191
3.207
3.144
3.199
260,663
+0.00(+0.00%)
Jan 27, 2022
3.246
3.278
3.191
3.199
272,617
-0.01(-0.25%)
Jan 26, 2022
3.277
3.293
3.191
3.207
322,023
-0.05(-1.45%)
Jan 25, 2022
3.104
3.277
3.104
3.254
524,600
+0.10(+3.24%)
Jan 24, 2022
3.183
3.222
3.042
3.152
963,633
-0.03(-0.99%)
Jan 21, 2022
3.214
3.233
3.183
3.183
495,028
-0.06(-1.94%)
Jan 20, 2022
3.293
3.309
3.230
3.246
306,695
-0.02(-0.72%)
Jan 19, 2022
3.340
3.340
3.242
3.269
441,927
-0.05(-1.42%)
Jan 18, 2022
3.325
3.340
3.293
3.317
509,618
+0.01(+0.24%)
Jan 14, 2022
3.309
0
+0.00(+0.00%)
Jan 13, 2022
3.356
3.364
3.301
3.309
340,059
-0.03(-0.94%)
Jan 12, 2022
3.309
3.348
3.309
3.340
384,931
+0.02(+0.71%)
Jan 11, 2022
3.277
3.336
3.273
3.317
320,276
+0.04(+1.20%)
Jan 10, 2022
3.222
3.297
3.214
3.277
549,982
+0.00(+0.00%)
Jan 07, 2022
3.191
3.301
3.191
3.277
624,951
+0.09(+2.71%)
Jan 06, 2022
3.214
3.214
3.152
3.191
380,259
+0.00(+0.00%)
Jan 05, 2022
3.183
3.214
3.159
3.191
428,810
+0.00(+0.00%)
Jan 04, 2022
3.183
3.211
3.171
3.191
331,566
+0.03(+0.99%)
Jan 03, 2022
3.144
3.183
3.136
3.159
270,618
+0.02(+0.50%)
Dec 31, 2021
3.128
3.175
3.128
3.144
261,075
+0.02(+0.50%)
Dec 30, 2021
3.183
3.199
3.128
3.128
325,122
-0.06(-1.73%)
Dec 29, 2021
3.207
3.232
3.159
3.183
401,529
-0.02(-0.74%)
Dec 28, 2021
3.183
3.262
3.183
3.207
465,463
+0.04(+1.24%)
Dec 27, 2021
3.167
3.203
3.159
3.167
305,885
+0.00(+0.00%)
Dec 23, 2021
3.112
3.175
3.108
3.167
410,505
+0.07(+2.28%)
Dec 22, 2021
3.057
3.122
3.057
3.097
373,313
+0.03(+1.03%)
Dec 21, 2021
3.097
3.110
3.026
3.065
688,229
+0.02(+0.78%)
Dec 20, 2021
3.057
3.089
3.002
3.042
823,219
-0.03(-1.02%)
Dec 17, 2021
3.128
3.148
3.026
3.073
973,106
-0.08(-2.49%)
Dec 16, 2021
3.254
3.285
3.136
3.152
796,509
-0.09(-2.91%)
Dec 15, 2021
3.332
3.356
3.199
3.246
1,003,780
-0.07(-2.13%)
Dec 14, 2021
3.332
3.363
3.301
3.317
668,576
-0.02(-0.46%)
Dec 13, 2021
3.347
3.355
3.286
3.332
692,013
+0.01(+0.23%)
Dec 10, 2021
3.324
3.332
3.286
3.324
458,111
+0.04(+1.17%)
Dec 09, 2021
3.301
3.317
3.278
3.286
387,220
-0.03(-0.93%)
Dec 08, 2021
3.301
3.347
3.297
3.317
373,223
+0.01(+0.23%)
Dec 07, 2021
3.301
3.333
3.297
3.309
376,142
+0.01(+0.23%)
Dec 06, 2021
3.263
3.301
3.259
3.301
510,511
+0.05(+1.65%)
Dec 03, 2021
3.301
3.305
3.240
3.248
360,318
-0.02(-0.47%)
Dec 02, 2021
3.263
3.301
3.240
3.263
333,292
+0.02(+0.47%)
Dec 01, 2021
3.240
3.301
3.225
3.248
442,671
+0.04(+1.20%)
Nov 30, 2021
3.271
3.286
3.209
3.209
408,978
-0.07(-2.11%)
Nov 29, 2021
3.278
3.324
3.263
3.278
535,542
+0.03(+0.95%)
Nov 26, 2021
3.271
3.271
3.194
3.248
381,691
-0.04(-1.17%)
Nov 24, 2021
3.301
3.309
3.286
3.286
268,566
-0.02(-0.47%)
Nov 23, 2021
3.278
3.317
3.271
3.301
272,798
+0.03(+0.94%)
Nov 22, 2021
3.294
3.294
3.240
3.271
325,229
+0.00(+0.00%)
Nov 19, 2021
3.301
3.301
3.255
3.271
290,029
-0.02(-0.70%)
Nov 18, 2021
3.286
3.301
3.278
3.294
319,940
-0.02(-0.46%)
Nov 17, 2021
3.301
3.330
3.286
3.309
161,292
-0.01(-0.23%)
Nov 16, 2021
3.255
3.355
3.255
3.317
810,899
+0.06(+1.89%)
Nov 15, 2021
3.332
3.340
3.248
3.255
579,741
-0.06(-1.85%)
Nov 12, 2021
3.347
3.347
3.301
3.317
402,248
-0.02(-0.69%)
Nov 11, 2021
3.324
3.340
3.317
3.340
261,371
+0.02(+0.69%)
Nov 10, 2021
3.286
3.317
335,948
+0.02(+0.46%)
Nov 09, 2021
3.340
3.340
3.290
3.301
509,825
-0.03(-0.92%)
Nov 08, 2021
3.317
3.340
3.313
3.332
441,465
+0.02(+0.46%)
Nov 05, 2021
3.332
3.332
3.301
3.317
455,183
+0.02(+0.46%)
Nov 04, 2021
3.332
3.332
3.232
3.301
777,441
-0.01(-0.23%)
Nov 03, 2021
3.340
3.347
3.309
3.309
451,598
-0.02(-0.69%)
Nov 02, 2021
3.317
3.340
3.301
3.332
421,834
+0.00(+0.00%)
Nov 01, 2021
3.340
3.331
3.317
3.332
419,578
+0.01(+0.23%)
Oct 29, 2021
3.332
3.340
3.313
3.324
354,296
+0.02(+0.46%)
Oct 28, 2021
3.294
3.317
3.271
3.309
324,346
+0.02(+0.70%)
Oct 27, 2021
3.324
3.324
3.278
3.286
443,448
-0.04(-1.15%)
Oct 26, 2021
3.332
3.324
389,518
+0.02(+0.46%)
Oct 25, 2021
3.255
3.324
3.248
3.309
904,486
+0.07(+2.13%)
Oct 22, 2021
3.248
3.255
3.232
3.240
176,015
-0.01(-0.24%)
Oct 21, 2021
3.255
3.263
3.232
3.248
294,332
-0.01(-0.24%)
Oct 20, 2021
3.248
3.255
3.225
3.255
362,661
+0.02(+0.71%)
Oct 19, 2021
3.232
3.255
3.225
3.232
289,246
+0.00(+0.00%)
Oct 18, 2021
3.209
3.254
3.186
3.232
558,609
+0.05(+1.69%)
Oct 15, 2021
3.186
3.225
3.178
3.178
387,295
+0.01(+0.24%)
Oct 14, 2021
3.194
3.224
3.171
3.171
439,468
-0.02(-0.48%)
Oct 13, 2021
3.178
3.186
3.140
3.186
762,124
+0.01(+0.24%)
Oct 12, 2021
3.186
3.201
3.140
3.178
510,047
+0.01(+0.24%)
Oct 11, 2021
3.148
3.186
3.140
3.171
1,196,942
+0.05(+1.72%)
Oct 08, 2021
2.987
3.132
2.979
3.117
942,090
+0.15(+4.91%)
Oct 07, 2021
2.917
3.002
2.917
2.971
497,643
+0.05(+1.84%)
Oct 06, 2021
2.925
2.940
2.887
2.917
643,778
-0.03(-1.04%)
Oct 05, 2021
2.933
2.963
2.933
2.948
267,177
+0.02(+0.52%)
Oct 04, 2021
2.963
2.979
2.917
2.933
650,306
-0.03(-1.04%)
Oct 01, 2021
2.963
2.994
2.948
2.963
321,315
+0.01(+0.26%)
Sep 30, 2021
3.002
3.033
2.956
2.956
608,950
-0.05(-1.79%)
Sep 29, 2021
2.987
3.017
2.979
3.010
386,389
+0.04(+1.29%)
Sep 28, 2021
3.002
3.017
2.971
2.971
309,209
-0.03(-1.02%)
Sep 27, 2021
3.002
3.015
2.971
3.002
370,295
+0.02(+0.51%)
Sep 24, 2021
2.971
3.010
2.956
2.987
228,112
+0.00(+0.00%)
Sep 23, 2021
2.994
3.002
2.971
2.987
225,700
+0.00(+0.00%)
Sep 22, 2021
2.948
3.017
2.948
2.987
528,884
-0.02(-0.51%)
Sep 21, 2021
2.963
3.021
2.963
3.002
302,744
+0.04(+1.30%)
Sep 20, 2021
2.994
3.017
2.925
2.963
845,908
-0.05(-1.78%)
Sep 17, 2021
3.033
3.063
2.994
3.017
489,978
-0.02(-0.51%)
Sep 16, 2021
3.086
3.102
3.033
3.033
326,155
-0.05(-1.50%)
Sep 15, 2021
3.025
3.094
3.010
3.079
353,052
+0.07(+2.30%)
Sep 14, 2021
3.086
3.129
2.979
3.010
1,068,360
-0.05(-1.75%)
Sep 13, 2021
3.101
3.108
3.048
3.063
684,256
-0.01(-0.49%)
Sep 10, 2021
3.123
3.131
3.071
3.078
513,742
-0.04(-1.20%)
Sep 09, 2021
3.093
3.123
3.093
3.116
591,825
+0.02(+0.73%)
Sep 08, 2021
3.093
3.119
3.086
3.093
338,331
-0.01(-0.24%)
Sep 07, 2021
3.146
3.146
3.071
3.101
437,693
-0.03(-0.96%)
Sep 03, 2021
3.108
3.146
3.086
3.131
287,333
+0.03(+0.97%)
Sep 02, 2021
3.131
3.131
3.078
3.101
304,625
-0.01(-0.24%)
Sep 01, 2021
3.146
3.161
3.093
3.108
410,240
-0.03(-0.95%)
Aug 31, 2021
3.086
3.146
3.071
3.138
616,745
+0.07(+2.19%)
Aug 30, 2021
3.108
3.116
3.071
3.071
272,626
-0.04(-1.20%)
Aug 27, 2021
3.093
3.116
3.093
3.108
240,413
+0.02(+0.73%)
Aug 26, 2021
3.086
3.101
3.026
3.086
480,567
+0.01(+0.49%)
Aug 25, 2021
3.131
3.131
3.056
3.071
442,265
-0.01(-0.24%)
Aug 24, 2021
3.063
3.093
3.033
3.078
711,319
+0.03(+0.98%)
Aug 23, 2021
3.071
3.101
3.026
3.048
380,024
+0.01(+0.25%)
Aug 20, 2021
2.996
3.078
2.996
3.041
245,294
+0.03(+1.00%)
Aug 19, 2021
3.108
3.127
2.973
3.011
901,612
-0.13(-4.29%)
Aug 18, 2021
3.146
3.168
3.123
3.146
302,435
-0.01(-0.24%)
Aug 17, 2021
3.176
3.183
3.116
3.153
439,921
-0.02(-0.71%)
Aug 16, 2021
3.153
3.183
3.116
3.176
385,971
+0.03(+0.95%)
Aug 13, 2021
3.123
3.150
3.108
3.146
342,090
+0.01(+0.48%)
Aug 12, 2021
3.131
3.133
3.108
3.131
233,491
+0.01(+0.48%)
Aug 11, 2021
3.108
3.131
3.108
3.116
271,733
+0.01(+0.24%)
Aug 10, 2021
3.071
3.108
3.056
3.108
465,349
+0.05(+1.72%)
Aug 09, 2021
3.048
3.078
3.041
3.056
407,525
+0.01(+0.49%)
Aug 06, 2021
2.981
3.063
2.977
3.041
729,435
+0.08(+2.78%)
Aug 05, 2021
2.951
2.981
2.921
2.958
445,889
+0.07(+2.60%)
Aug 04, 2021
2.869
2.913
2.861
2.884
421,147
+0.00(+0.00%)
Aug 03, 2021
2.891
2.913
2.861
2.884
306,127
-0.01(-0.52%)
Aug 02, 2021
2.869
2.921
2.854
2.899
345,322
+0.04(+1.57%)
Jul 30, 2021
2.906
2.921
2.846
2.854
313,198
-0.04(-1.55%)
Jul 29, 2021
2.913
2.943
2.884
2.899
318,253
+0.01(+0.52%)
Jul 28, 2021
2.921
2.958
2.876
2.884
296,556
-0.03(-1.03%)
Jul 27, 2021
2.951
2.951
2.906
2.913
166,187
-0.04(-1.52%)
Jul 26, 2021
2.951
2.988
2.936
2.958
337,690
+0.02(+0.77%)
Jul 23, 2021
2.913
2.981
2.891
2.936
501,151
+0.03(+1.03%)
Jul 22, 2021
2.951
2.951
2.899
2.906
165,777
-0.04(-1.52%)
Jul 21, 2021
2.958
2.970
2.928
2.951
176,365
+0.01(+0.51%)
Jul 20, 2021
2.906
2.958
2.891
2.936
275,502
+0.04(+1.55%)
Jul 19, 2021
2.854
2.913
2.809
2.891
606,397
-0.06(-2.03%)
Jul 16, 2021
2.973
2.976
2.943
2.951
178,160
-0.01(-0.25%)
Jul 15, 2021
2.936
2.973
2.913
2.958
248,095
+0.02(+0.77%)
Jul 14, 2021
2.988
2.993
2.936
2.936
210,374
-0.04(-1.26%)
Jul 13, 2021
2.988
3.011
2.958
2.973
285,723
-0.02(-0.75%)
Jul 12, 2021
3.003
3.003
2.958
2.996
250,995
-0.01(-0.50%)
Jul 09, 2021
2.981
3.011
2.958
3.011
384,181
+0.05(+1.77%)
Jul 08, 2021
2.921
2.973
2.861
2.958
704,538
+0.04(+1.28%)
Jul 07, 2021
2.996
2.996
2.884
2.921
539,026
-0.07(-2.26%)
Jul 06, 2021
2.996
2.996
2.958
2.988
355,320
+0.00(+0.00%)
Jul 02, 2021
2.996
2.996
2.928
2.988
433,208
+0.01(+0.50%)
Jul 01, 2021
2.966
2.974
2.940
2.973
256,534
+0.03(+1.02%)
Jun 30, 2021
2.951
2.966
2.921
2.943
475,678
+0.01(+0.26%)
Jun 29, 2021
2.981
2.996
2.906
2.936
453,995
-0.04(-1.26%)
Jun 28, 2021
2.981
2.988
2.906
2.973
621,745
+0.01(+0.51%)
Jun 25, 2021
3.063
3.063
2.958
2.958
769,140
-0.06(-1.99%)
Jun 24, 2021
3.048
3.056
3.011
3.018
236,004
-0.01(-0.25%)
Jun 23, 2021
3.071
3.093
3.018
3.026
545,890
-0.07(-2.18%)
Jun 22, 2021
3.041
3.146
3.041
3.093
623,299
+0.06(+1.98%)
Jun 21, 2021
2.957
3.067
2.957
3.033
393,286
+0.07(+2.27%)
Jun 18, 2021
3.003
3.033
2.958
2.966
920,106
-0.08(-2.70%)
Jun 17, 2021
3.123
3.146
2.996
3.048
848,270
-0.04(-1.21%)
Jun 16, 2021
3.086
3.116
3.018
3.086
789,232
-0.02(-0.72%)
Jun 15, 2021
3.236
3.251
3.078
3.108
1,235,135
-0.11(-3.49%)
Jun 14, 2021
3.235
3.272
3.206
3.221
1,383,861
+0.02(+0.69%)
Jun 11, 2021
3.184
3.228
3.177
3.199
1,358,649
+0.02(+0.69%)
Jun 10, 2021
3.257
3.264
3.155
3.177
810,377
-0.07(-2.03%)
Jun 09, 2021
3.221
3.250
3.191
3.243
957,357
+0.07(+2.07%)
Jun 08, 2021
3.162
3.195
3.147
3.177
625,213
+0.01(+0.46%)
Jun 07, 2021
3.133
3.164
3.118
3.162
902,214
+0.04(+1.41%)
Jun 04, 2021
3.103
3.125
3.074
3.118
377,450
+0.01(+0.47%)
Jun 03, 2021
3.096
3.103
3.067
3.103
573,510
+0.04(+1.44%)
Jun 02, 2021
3.074
3.074
3.038
3.060
386,319
-0.01(-0.48%)
Jun 01, 2021
3.001
3.089
2.994
3.074
716,694
+0.07(+2.44%)
May 28, 2021
3.016
3.016
2.979
3.001
761,042
+0.01(+0.24%)
May 27, 2021
2.994
3.023
2.972
2.994
661,277
+0.03(+0.99%)
May 26, 2021
2.972
2.981
2.950
2.964
195,263
+0.01(+0.50%)
May 25, 2021
2.994
2.994
2.931
2.950
352,538
-0.04(-1.23%)
May 24, 2021
2.986
2.994
2.957
2.986
279,024
+0.03(+0.99%)
May 21, 2021
2.994
2.997
2.957
2.957
272,000
-0.03(-0.98%)
May 20, 2021
2.979
3.001
2.964
2.986
752,691
+0.02(+0.74%)
May 19, 2021
2.920
2.979
2.906
2.964
799,659
-0.01(-0.25%)
May 18, 2021
2.913
2.986
2.877
2.972
835,869
+0.08(+2.79%)
May 17, 2021
2.862
2.920
2.833
2.891
476,224
+0.04(+1.54%)
May 14, 2021
2.869
2.891
2.847
2.847
355,489
-0.01(-0.26%)
May 13, 2021
2.796
2.877
2.781
2.855
505,215
+0.07(+2.63%)
May 12, 2021
2.833
2.855
2.752
2.781
753,377
-0.07(-2.31%)
May 11, 2021
2.855
2.888
2.818
2.847
438,554
-0.06(-2.01%)
May 10, 2021
2.913
2.942
2.884
2.906
521,699
-0.01(-0.25%)
May 07, 2021
2.811
2.928
2.811
2.913
650,276
+0.11(+3.92%)
May 06, 2021
2.942
2.942
2.737
2.803
1,064,360
-0.10(-3.53%)
May 05, 2021
2.920
2.942
2.877
2.906
417,312
-0.01(-0.50%)
May 04, 2021
2.964
2.972
2.899
2.920
452,929
-0.04(-1.24%)
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.