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
Resolute Forest Products Inc
(NY:
RFP
)
21.92
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 28, 2023
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
12.04
12.97
12.03
12.53
1,653,023
+0.32(+2.66%)
Apr 29, 2021
13.24
13.24
11.96
12.21
3,146,297
-2.22(-15.36%)
Apr 28, 2021
15.39
15.69
14.14
14.42
1,562,260
-0.97(-6.32%)
Apr 27, 2021
15.36
15.92
14.88
15.39
1,981,993
+0.66(+4.46%)
Apr 26, 2021
14.84
15.43
14.38
14.74
1,573,109
+0.15(+1.02%)
Apr 23, 2021
13.82
14.79
13.70
14.59
1,237,097
+0.95(+6.93%)
Apr 22, 2021
14.47
14.51
13.62
13.64
902,437
-0.93(-6.36%)
Apr 21, 2021
13.29
14.67
13.29
14.57
1,746,907
+1.56(+11.97%)
Apr 20, 2021
14.51
14.96
12.86
13.01
2,522,631
-1.76(-11.92%)
Apr 19, 2021
13.76
15.45
13.62
14.77
3,710,126
+1.07(+7.77%)
Apr 16, 2021
12.07
14.01
11.89
13.71
4,028,064
+1.94(+16.46%)
Apr 15, 2021
11.78
12.03
11.59
11.77
828,631
+0.23(+2.01%)
Apr 14, 2021
11.03
11.88
10.97
11.54
996,152
+0.53(+4.80%)
Apr 13, 2021
11.25
11.38
10.71
11.01
1,228,652
-0.19(-1.66%)
Apr 12, 2021
11.31
11.48
10.98
11.20
475,009
+0.00(+0.00%)
Apr 09, 2021
10.94
11.27
10.77
11.20
653,397
+0.32(+2.90%)
Apr 08, 2021
10.51
10.97
10.25
10.88
643,670
+0.43(+4.08%)
Apr 07, 2021
10.39
10.60
10.28
10.45
422,272
-0.02(-0.18%)
Apr 06, 2021
10.53
10.85
10.46
10.47
532,048
+0.01(+0.09%)
Apr 05, 2021
10.16
10.55
10.03
10.46
808,911
+0.53(+5.32%)
Apr 01, 2021
10.34
10.42
9.750
9.936
728,491
-0.21(-2.10%)
Mar 31, 2021
10.19
10.74
10.07
10.15
1,434,778
+0.17(+1.67%)
Mar 30, 2021
9.611
10.11
9.611
9.982
473,696
+0.36(+3.76%)
Mar 29, 2021
9.482
10.23
9.482
9.621
946,953
+0.04(+0.39%)
Mar 26, 2021
9.120
9.778
9.120
9.584
2,000,545
+0.82(+9.42%)
Mar 25, 2021
7.906
8.805
7.906
8.759
457,022
+0.71(+8.87%)
Mar 24, 2021
8.091
8.499
8.027
8.045
655,712
-0.05(-0.57%)
Mar 23, 2021
8.546
8.685
7.985
8.091
399,818
-0.53(-6.13%)
Mar 22, 2021
8.629
8.787
8.426
8.620
285,753
+0.03(+0.32%)
Mar 19, 2021
8.647
9.083
8.351
8.592
852,999
-0.13(-1.49%)
Mar 18, 2021
9.408
9.435
8.694
8.722
568,205
-0.66(-7.02%)
Mar 17, 2021
9.231
9.500
9.139
9.380
595,453
+0.11(+1.20%)
Mar 16, 2021
9.343
9.361
8.907
9.268
373,118
-0.07(-0.79%)
Mar 15, 2021
9.027
9.797
8.898
9.343
837,555
+0.32(+3.49%)
Mar 12, 2021
8.926
9.111
8.768
9.027
250,850
+0.13(+1.46%)
Mar 11, 2021
8.944
8.944
8.620
8.898
206,995
+0.08(+0.95%)
Mar 10, 2021
9.027
9.083
8.462
8.814
788,005
-0.03(-0.31%)
Mar 09, 2021
8.935
8.935
8.536
8.842
488,617
+0.05(+0.53%)
Mar 08, 2021
8.842
9.157
8.768
8.796
316,300
-0.07(-0.84%)
Mar 05, 2021
8.527
8.916
8.212
8.870
429,089
+0.37(+4.36%)
Mar 04, 2021
8.740
8.833
8.212
8.499
535,895
-0.32(-3.68%)
Mar 03, 2021
8.833
9.148
8.722
8.824
459,812
+0.10(+1.17%)
Mar 02, 2021
8.870
9.009
8.722
8.722
437,442
-0.10(-1.16%)
Mar 01, 2021
8.768
9.083
8.546
8.824
541,570
+0.19(+2.15%)
Feb 26, 2021
8.518
8.833
8.076
8.638
459,946
+0.08(+0.98%)
Feb 25, 2021
9.037
9.046
8.518
8.555
301,051
-0.48(-5.33%)
Feb 24, 2021
8.546
9.111
8.546
9.037
467,799
+0.37(+4.28%)
Feb 23, 2021
8.583
8.796
8.240
8.666
621,434
-0.09(-1.06%)
Feb 22, 2021
8.388
9.009
8.314
8.759
751,347
+0.26(+3.05%)
Feb 19, 2021
8.647
8.759
8.332
8.499
939,313
-0.03(-0.33%)
Feb 18, 2021
8.824
9.148
8.508
8.527
430,998
-0.33(-3.77%)
Feb 17, 2021
9.806
9.806
8.666
8.861
721,873
-0.98(-9.98%)
Feb 16, 2021
9.741
10.36
9.704
9.843
1,353,798
+0.16(+1.63%)
Feb 12, 2021
9.287
9.750
8.953
9.686
1,125,536
+0.49(+5.34%)
Feb 11, 2021
8.638
9.250
8.518
9.194
716,692
+0.62(+7.24%)
Feb 10, 2021
8.073
8.601
7.971
8.573
571,512
+0.57(+7.18%)
Feb 09, 2021
7.711
8.036
7.526
7.999
400,091
+0.32(+4.10%)
Feb 08, 2021
7.368
7.684
7.276
7.684
516,235
+0.36(+4.94%)
Feb 05, 2021
7.517
7.637
7.183
7.322
562,876
-0.18(-2.35%)
Feb 04, 2021
8.017
8.342
7.127
7.498
807,682
-0.72(-8.79%)
Feb 03, 2021
8.184
8.314
8.110
8.221
621,486
+0.07(+0.91%)
Feb 02, 2021
8.166
8.193
7.962
8.147
393,338
+0.09(+1.15%)
Feb 01, 2021
7.572
8.119
7.572
8.054
1,071,618
+0.50(+6.63%)
Jan 29, 2021
7.378
7.730
7.271
7.554
698,281
+0.17(+2.26%)
Jan 28, 2021
7.378
7.461
7.192
7.387
386,788
+0.10(+1.40%)
Jan 27, 2021
7.350
7.396
7.007
7.285
425,303
-0.22(-2.96%)
Jan 26, 2021
7.600
7.786
7.461
7.507
247,654
-0.12(-1.58%)
Jan 25, 2021
7.498
7.804
7.498
7.628
443,101
+0.13(+1.73%)
Jan 22, 2021
7.656
7.662
7.368
7.498
232,077
-0.22(-2.88%)
Jan 21, 2021
7.813
7.980
7.693
7.721
366,250
-0.06(-0.72%)
Jan 20, 2021
7.545
7.906
7.452
7.776
518,234
+0.32(+4.35%)
Jan 19, 2021
6.979
7.554
6.831
7.452
670,940
+0.47(+6.77%)
Jan 15, 2021
6.766
7.192
6.673
6.979
518,424
+0.11(+1.62%)
Jan 14, 2021
6.720
7.016
6.645
6.868
246,098
+0.13(+1.93%)
Jan 13, 2021
6.720
6.812
6.581
6.738
199,028
+0.02(+0.28%)
Jan 12, 2021
6.822
6.831
6.581
6.720
471,774
-0.06(-0.96%)
Jan 11, 2021
6.544
6.822
6.497
6.785
241,910
+0.15(+2.23%)
Jan 08, 2021
6.775
6.775
6.432
6.636
242,219
-0.03(-0.42%)
Jan 07, 2021
6.497
6.710
6.330
6.664
264,859
+0.19(+2.86%)
Jan 06, 2021
5.987
6.571
5.987
6.479
570,141
+0.47(+7.87%)
Jan 05, 2021
6.006
6.062
5.839
6.006
593,015
+0.01(+0.15%)
Jan 04, 2021
6.080
6.247
5.904
5.997
236,585
-0.06(-1.07%)
Dec 31, 2020
6.062
6.062
6.062
129,459
-0.03(-0.46%)
Dec 30, 2020
6.034
6.164
5.997
6.089
129,459
+0.06(+0.92%)
Dec 29, 2020
5.895
6.136
5.895
6.034
290,534
+0.09(+1.56%)
Dec 28, 2020
5.885
6.182
5.877
5.941
339,446
+0.12(+2.07%)
Dec 24, 2020
5.793
5.830
5.672
5.821
75,740
+0.03(+0.48%)
Dec 23, 2020
5.682
5.876
5.663
5.793
273,994
+0.14(+2.46%)
Dec 22, 2020
5.682
5.737
5.589
5.654
214,949
-0.10(-1.77%)
Dec 21, 2020
5.802
5.878
5.626
5.756
261,231
-0.16(-2.66%)
Dec 18, 2020
6.099
6.321
5.830
5.913
682,636
+0.06(+0.95%)
Dec 17, 2020
5.839
5.904
5.765
5.858
179,904
+0.04(+0.64%)
Dec 16, 2020
5.913
5.913
5.700
5.821
223,134
-0.06(-1.10%)
Dec 15, 2020
5.691
5.904
5.691
5.885
207,095
+0.17(+2.92%)
Dec 14, 2020
5.969
5.978
5.709
5.719
276,219
-0.20(-3.44%)
Dec 11, 2020
5.941
6.025
5.802
5.923
264,768
-0.06(-0.93%)
Dec 10, 2020
5.691
6.025
5.691
5.978
257,619
+0.20(+3.53%)
Dec 09, 2020
5.719
5.904
5.589
5.774
251,564
+0.09(+1.63%)
Dec 08, 2020
5.635
5.709
5.524
5.682
243,311
+0.01(+0.16%)
Dec 07, 2020
5.848
5.883
5.607
5.672
222,931
-0.17(-2.86%)
Dec 04, 2020
5.478
5.932
5.450
5.839
398,339
+0.44(+8.25%)
Dec 03, 2020
5.088
5.561
5.088
5.394
701,138
+0.22(+4.30%)
Dec 02, 2020
5.088
5.190
5.070
5.172
260,924
+0.08(+1.64%)
Dec 01, 2020
5.144
5.200
5.042
5.088
134,379
+0.01(+0.18%)
Nov 30, 2020
5.051
5.181
5.033
5.079
245,621
-0.01(-0.18%)
Nov 27, 2020
5.227
5.227
5.042
5.088
207,369
-0.10(-1.96%)
Nov 25, 2020
5.255
5.286
5.015
5.190
358,203
-0.15(-2.78%)
Nov 24, 2020
5.135
5.441
5.070
5.339
513,863
+0.20(+3.97%)
Nov 23, 2020
4.829
5.264
4.829
5.135
540,633
+0.29(+5.93%)
Nov 20, 2020
4.681
4.847
4.588
4.847
254,195
+0.15(+3.16%)
Nov 19, 2020
4.569
4.755
4.569
4.699
191,860
+0.08(+1.81%)
Nov 18, 2020
4.644
4.829
4.611
4.616
224,506
-0.05(-0.99%)
Nov 17, 2020
4.644
4.718
4.588
4.662
307,990
-0.02(-0.40%)
Nov 16, 2020
4.681
4.764
4.644
4.681
162,559
+0.04(+0.80%)
Nov 13, 2020
4.699
4.727
4.597
4.644
155,797
+0.03(+0.60%)
Nov 12, 2020
4.588
4.681
4.551
4.616
342,149
+0.01(+0.20%)
Nov 11, 2020
4.606
4.671
4.477
4.606
248,533
+0.01(+0.20%)
Nov 10, 2020
4.365
4.727
4.365
4.597
255,223
+0.21(+4.86%)
Nov 09, 2020
4.866
4.866
4.375
4.384
399,197
-0.11(-2.47%)
Nov 06, 2020
4.634
4.727
4.458
4.495
392,189
-0.18(-3.77%)
Nov 05, 2020
4.375
4.755
4.263
4.671
748,382
+0.15(+3.28%)
Nov 04, 2020
4.588
4.588
4.393
4.523
429,241
-0.08(-1.81%)
Nov 03, 2020
4.412
4.727
4.412
4.606
360,799
+0.30(+6.88%)
Nov 02, 2020
4.328
4.458
4.245
4.310
243,840
+0.06(+1.31%)
Oct 30, 2020
4.208
4.347
4.208
4.254
290,447
-0.03(-0.65%)
Oct 29, 2020
4.087
4.375
4.041
4.282
280,141
+0.21(+5.24%)
Oct 28, 2020
4.403
4.473
4.041
4.069
323,735
-0.46(-10.22%)
Oct 27, 2020
4.477
4.579
4.421
4.532
324,518
+0.06(+1.45%)
Oct 26, 2020
4.606
4.653
4.375
4.467
368,359
-0.20(-4.37%)
Oct 23, 2020
4.708
4.801
4.579
4.671
118,681
-0.01(-0.20%)
Oct 22, 2020
4.866
4.866
4.644
4.681
322,591
-0.10(-2.13%)
Oct 21, 2020
4.755
4.903
4.755
4.783
200,454
-0.01(-0.19%)
Oct 20, 2020
4.588
4.968
4.551
4.792
363,086
+0.31(+6.82%)
Oct 19, 2020
4.588
4.690
4.440
4.486
455,565
-0.13(-2.81%)
Oct 16, 2020
4.764
4.783
4.597
4.616
272,428
-0.15(-3.11%)
Oct 15, 2020
4.699
4.820
4.681
4.764
235,471
-0.03(-0.58%)
Oct 14, 2020
4.755
4.912
4.745
4.792
213,940
+0.01(+0.19%)
Oct 13, 2020
4.690
4.801
4.634
4.783
158,570
-0.02(-0.39%)
Oct 12, 2020
4.764
4.847
4.644
4.801
223,930
-0.01(-0.19%)
Oct 09, 2020
4.940
4.996
4.755
4.810
226,358
-0.07(-1.52%)
Oct 08, 2020
4.773
4.903
4.699
4.884
236,266
+0.13(+2.73%)
Oct 07, 2020
4.690
4.810
4.636
4.755
192,123
+0.17(+3.64%)
Oct 06, 2020
4.708
4.745
4.560
4.588
517,218
-0.05(-1.00%)
Oct 05, 2020
4.588
4.736
4.542
4.634
312,931
+0.11(+2.46%)
Oct 02, 2020
4.152
4.588
4.097
4.523
427,147
+0.28(+6.55%)
Oct 01, 2020
4.208
4.440
4.134
4.245
500,408
+0.09(+2.23%)
Sep 30, 2020
4.013
4.354
4.013
4.152
651,433
+0.20(+5.16%)
Sep 29, 2020
4.004
4.023
3.782
3.948
557,597
-0.09(-2.29%)
Sep 28, 2020
4.013
4.134
3.948
4.041
263,731
+0.14(+3.56%)
Sep 25, 2020
3.958
4.003
3.772
3.902
341,480
-0.06(-1.41%)
Sep 24, 2020
4.013
4.143
3.939
3.958
338,542
-0.13(-3.17%)
Sep 23, 2020
4.495
4.532
4.081
4.087
649,745
-0.47(-10.37%)
Sep 22, 2020
4.644
4.718
4.458
4.560
651,028
-0.14(-2.96%)
Sep 21, 2020
4.644
4.708
4.440
4.699
717,726
-0.09(-1.93%)
Sep 18, 2020
4.671
4.810
4.560
4.792
1,117,660
+0.19(+4.23%)
Sep 17, 2020
4.551
4.678
4.357
4.597
852,637
-0.03(-0.60%)
Sep 16, 2020
4.718
4.755
4.560
4.625
742,054
-0.09(-1.96%)
Sep 15, 2020
4.551
4.821
4.486
4.718
975,683
+0.17(+3.67%)
Sep 14, 2020
4.634
4.764
4.514
4.551
913,730
-0.05(-1.01%)
Sep 11, 2020
4.579
4.857
4.533
4.597
1,162,543
+0.01(+0.20%)
Sep 10, 2020
4.403
4.671
4.403
4.588
533,494
+0.19(+4.21%)
Sep 09, 2020
4.412
4.467
4.199
4.403
528,166
+0.00(+0.00%)
Sep 08, 2020
4.365
4.551
4.291
4.403
887,854
-0.10(-2.26%)
Sep 04, 2020
4.328
4.699
4.310
4.504
779,740
+0.19(+4.52%)
Sep 03, 2020
4.486
4.542
4.310
4.310
622,811
-0.20(-4.52%)
Sep 02, 2020
4.560
4.597
4.430
4.514
363,906
-0.05(-1.02%)
Sep 01, 2020
4.356
4.616
4.328
4.560
791,653
+0.18(+4.02%)
Aug 31, 2020
4.681
4.708
4.384
4.384
1,255,126
-0.34(-7.25%)
Aug 28, 2020
4.365
4.792
4.356
4.727
1,070,726
+0.32(+7.14%)
Aug 27, 2020
4.319
4.542
4.217
4.412
686,784
+0.09(+2.15%)
Aug 26, 2020
4.301
4.375
4.226
4.319
553,949
-0.03(-0.64%)
Aug 25, 2020
4.467
4.523
4.180
4.347
1,215,850
-0.11(-2.49%)
Aug 24, 2020
3.967
4.542
3.967
4.458
2,011,432
+0.52(+13.18%)
Aug 21, 2020
4.041
4.196
3.846
3.939
1,059,074
-0.19(-4.49%)
Aug 20, 2020
4.310
4.365
3.902
4.124
1,685,546
-0.10(-2.41%)
Aug 19, 2020
3.698
4.347
3.615
4.226
4,272,845
+0.80(+23.24%)
Aug 18, 2020
3.578
3.578
3.429
3.429
565,879
-0.12(-3.39%)
Aug 17, 2020
3.142
3.615
3.142
3.550
772,676
+0.44(+14.33%)
Aug 14, 2020
3.031
3.179
3.012
3.105
548,418
+0.06(+2.13%)
Aug 13, 2020
2.882
3.077
2.882
3.040
356,945
+0.12(+4.13%)
Aug 12, 2020
2.957
3.003
2.651
2.920
1,056,038
-0.10(-3.37%)
Aug 11, 2020
3.225
3.235
2.994
3.022
725,444
-0.11(-3.55%)
Aug 10, 2020
3.012
3.272
2.901
3.133
856,991
+0.14(+4.64%)
Aug 07, 2020
2.910
3.105
2.855
2.994
461,996
+0.09(+3.20%)
Aug 06, 2020
2.882
2.947
2.790
2.901
253,569
+0.06(+1.95%)
Aug 05, 2020
3.059
3.086
2.799
2.845
310,338
-0.13(-4.36%)
Aug 04, 2020
3.059
3.114
2.836
2.975
429,452
-0.11(-3.60%)
Aug 03, 2020
2.827
3.133
2.813
3.086
434,043
+0.28(+9.90%)
Jul 31, 2020
3.142
3.244
2.781
2.808
1,128,341
-0.44(-13.68%)
Jul 30, 2020
2.920
4.245
2.882
3.253
6,085,664
+0.41(+14.33%)
Jul 29, 2020
2.799
2.873
2.753
2.845
158,843
+0.08(+3.02%)
Jul 28, 2020
2.781
2.836
2.688
2.762
258,889
+0.00(+0.00%)
Jul 27, 2020
2.595
2.947
2.549
2.762
661,630
+0.10(+3.83%)
Jul 24, 2020
2.595
2.734
2.567
2.660
224,416
+0.09(+3.61%)
Jul 23, 2020
2.502
2.642
2.502
2.567
253,790
+0.06(+2.21%)
Jul 22, 2020
2.438
2.577
2.438
2.512
264,448
+0.05(+1.88%)
Jul 21, 2020
2.410
2.586
2.410
2.465
402,956
+0.08(+3.50%)
Jul 20, 2020
2.540
2.540
2.326
2.382
342,394
-0.10(-4.10%)
Jul 17, 2020
2.280
2.558
2.280
2.484
413,660
+0.17(+7.20%)
Jul 16, 2020
2.373
2.401
2.317
2.317
149,504
-0.05(-1.96%)
Jul 15, 2020
2.401
2.493
2.363
2.363
198,707
+0.03(+1.19%)
Jul 14, 2020
2.206
2.401
2.206
2.336
338,696
+0.08(+3.70%)
Jul 13, 2020
2.289
2.401
2.252
2.252
373,828
+0.00(+0.00%)
Jul 10, 2020
2.178
2.312
2.067
2.252
284,405
+0.13(+6.11%)
Jul 09, 2020
2.197
2.206
2.002
2.122
149,377
-0.11(-4.98%)
Jul 08, 2020
2.132
2.336
2.132
2.234
648,400
+0.09(+4.33%)
Jul 07, 2020
2.215
2.215
2.122
2.141
197,575
-0.10(-4.55%)
Jul 06, 2020
2.150
2.280
2.048
2.243
198,485
+0.18(+8.52%)
Jul 02, 2020
2.076
2.095
1.965
2.067
144,899
+0.08(+4.21%)
Jul 01, 2020
1.956
2.085
1.956
1.983
169,382
+0.03(+1.42%)
Jun 30, 2020
1.946
2.030
1.946
1.956
288,570
-0.03(-1.40%)
Jun 29, 2020
1.733
2.002
1.733
1.983
366,138
+0.19(+10.31%)
Jun 26, 2020
1.844
1.844
1.789
1.798
211,793
-0.06(-3.48%)
Jun 25, 2020
1.844
1.909
1.770
1.863
335,574
-0.01(-0.50%)
Jun 24, 2020
1.919
1.946
1.826
1.872
252,632
-0.15(-7.34%)
Jun 23, 2020
1.909
2.076
1.863
2.021
440,309
+0.17(+9.00%)
Jun 22, 2020
1.937
1.937
1.827
1.854
405,954
-0.08(-4.31%)
Jun 19, 2020
1.946
2.021
1.835
1.937
716,730
+0.14(+7.73%)
Jun 18, 2020
1.872
1.891
1.770
1.798
532,551
-0.12(-6.28%)
Jun 17, 2020
2.021
2.021
1.807
1.919
439,183
-0.06(-3.27%)
Jun 16, 2020
2.132
2.141
1.965
1.983
270,409
+0.02(+0.94%)
Jun 15, 2020
1.872
2.030
1.798
1.965
289,924
+0.04(+1.92%)
Jun 12, 2020
1.863
2.048
1.863
1.928
204,132
+0.15(+8.33%)
Jun 11, 2020
2.076
2.085
1.780
1.780
297,480
-0.33(-15.79%)
Jun 10, 2020
2.289
2.326
2.095
2.113
353,690
-0.23(-9.88%)
Jun 09, 2020
2.289
2.530
2.262
2.345
468,729
+0.02(+0.80%)
Jun 08, 2020
2.363
2.363
2.206
2.326
390,519
+0.02(+0.80%)
Jun 05, 2020
2.178
2.345
2.039
2.308
267,250
+0.15(+6.87%)
Jun 04, 2020
2.224
2.234
2.058
2.160
175,523
-0.06(-2.92%)
Jun 03, 2020
1.928
2.243
1.928
2.224
367,563
+0.30(+15.38%)
Jun 02, 2020
1.761
1.937
1.754
1.928
221,078
+0.15(+8.33%)
Jun 01, 2020
1.715
1.789
1.696
1.780
279,591
+0.06(+3.23%)
May 29, 2020
1.752
1.766
1.668
1.724
243,190
-0.03(-1.59%)
May 28, 2020
1.807
1.835
1.724
1.752
233,669
-0.01(-0.53%)
May 27, 2020
1.798
1.844
1.715
1.761
186,139
-0.04(-2.06%)
May 26, 2020
1.733
1.808
1.724
1.798
156,311
+0.07(+4.30%)
May 22, 2020
1.798
1.798
1.650
1.724
172,304
-0.04(-2.11%)
May 21, 2020
1.742
1.798
1.715
1.761
157,530
-0.01(-0.52%)
May 20, 2020
1.798
1.844
1.715
1.770
134,287
+0.01(+0.53%)
May 19, 2020
1.872
1.872
1.705
1.761
201,292
-0.04(-2.06%)
May 18, 2020
1.696
1.826
1.682
1.798
173,006
+0.19(+12.14%)
May 15, 2020
1.585
1.668
1.576
1.603
103,145
-0.01(-0.57%)
May 14, 2020
1.594
1.650
1.506
1.613
144,239
-0.03(-1.70%)
May 13, 2020
1.789
1.789
1.603
1.641
250,567
-0.15(-8.29%)
May 12, 2020
1.928
1.946
1.789
1.789
292,700
-0.16(-8.10%)
May 11, 2020
1.891
1.974
1.724
1.946
236,414
+0.00(+0.00%)
May 08, 2020
1.789
1.974
1.781
1.946
248,368
+0.19(+11.11%)
May 07, 2020
1.668
1.789
1.641
1.752
209,167
+0.07(+4.42%)
May 06, 2020
1.687
1.696
1.539
1.678
190,104
+0.02(+1.12%)
May 05, 2020
1.844
1.863
1.654
1.659
295,910
-0.11(-6.28%)
May 04, 2020
1.965
1.983
1.761
1.770
275,660
-0.12(-6.37%)
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.