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
Global Telcom & Technology Inc
(NY:
GTT
)
N/A
UNCHANGED
Last Price
Updated:
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, 2020
11.56
11.60
10.76
11.36
392,719
-0.32(-2.74%)
Apr 29, 2020
11.94
12.09
11.46
11.68
322,301
+0.08(+0.69%)
Apr 28, 2020
11.83
11.83
11.23
11.60
244,113
+0.11(+0.96%)
Apr 27, 2020
11.89
12.59
11.25
11.49
513,179
-0.43(-3.61%)
Apr 24, 2020
10.47
11.93
10.47
11.92
373,100
+1.58(+15.28%)
Apr 23, 2020
10.13
10.46
9.990
10.34
320,424
+0.29(+2.89%)
Apr 22, 2020
9.950
10.52
9.810
10.05
381,497
+0.43(+4.47%)
Apr 21, 2020
9.580
10.18
8.970
9.620
429,530
-0.18(-1.84%)
Apr 20, 2020
9.510
10.05
9.391
9.800
297,834
+0.24(+2.51%)
Apr 17, 2020
8.690
9.730
8.355
9.560
548,600
+0.32(+3.46%)
Apr 16, 2020
9.890
9.890
9.140
9.240
452,240
-0.27(-2.84%)
Apr 15, 2020
8.730
9.620
8.530
9.510
784,000
-0.02(-0.21%)
Apr 14, 2020
9.250
9.720
9.190
9.530
899,329
+0.31(+3.36%)
Apr 13, 2020
9.000
9.520
8.800
9.220
502,677
-0.03(-0.32%)
Apr 09, 2020
9.040
9.690
9.010
9.250
458,600
+0.35(+3.93%)
Apr 08, 2020
8.500
9.210
8.430
8.900
307,804
+0.44(+5.20%)
Apr 07, 2020
7.540
8.800
7.540
8.460
471,043
+1.05(+14.17%)
Apr 06, 2020
7.500
7.890
6.990
7.410
330,162
+0.23(+3.20%)
Apr 03, 2020
7.370
7.500
7.090
7.180
319,400
-0.34(-4.52%)
Apr 02, 2020
7.520
8.030
7.400
7.520
215,675
-0.13(-1.70%)
Apr 01, 2020
7.750
8.040
7.560
7.650
342,760
-0.30(-3.77%)
Mar 31, 2020
7.900
8.585
7.790
7.950
280,628
-0.10(-1.24%)
Mar 30, 2020
7.930
8.380
7.650
8.050
280,095
-0.05(-0.62%)
Mar 27, 2020
7.900
8.720
7.420
8.100
376,000
+0.10(+1.25%)
Mar 26, 2020
8.780
9.230
7.950
8.000
645,440
-0.69(-7.94%)
Mar 25, 2020
9.410
10.19
8.440
8.690
709,661
-0.91(-9.48%)
Mar 24, 2020
8.360
9.860
8.268
9.600
882,467
+1.60(+20.00%)
Mar 23, 2020
8.510
8.810
7.347
8.000
458,555
-0.76(-8.68%)
Mar 20, 2020
9.200
9.900
5.070
8.760
2,850,100
-0.39(-4.26%)
Mar 19, 2020
7.600
10.00
7.560
9.150
695,704
+0.62(+7.27%)
Mar 18, 2020
8.410
9.200
8.040
8.530
485,246
-0.65(-7.08%)
Mar 17, 2020
8.760
9.630
7.990
9.180
857,711
+0.39(+4.44%)
Mar 16, 2020
7.480
10.37
7.020
8.790
729,918
-0.15(-1.68%)
Mar 13, 2020
8.910
9.680
8.360
8.940
637,900
+0.53(+6.30%)
Mar 12, 2020
10.90
10.93
8.350
8.410
938,193
-2.99(-26.23%)
Mar 11, 2020
11.25
12.01
10.57
11.40
645,879
-0.13(-1.13%)
Mar 10, 2020
12.03
12.29
11.35
11.53
288,824
-0.39(-3.27%)
Mar 09, 2020
12.94
12.94
11.10
11.92
420,308
-0.53(-4.26%)
Mar 06, 2020
12.04
12.88
12.04
12.45
572,500
+0.02(+0.16%)
Mar 05, 2020
12.96
13.11
12.11
12.43
538,646
-0.83(-6.26%)
Mar 04, 2020
13.98
14.16
12.86
13.26
916,709
-0.54(-3.91%)
Mar 03, 2020
14.06
15.23
13.74
13.80
579,603
-0.20(-1.43%)
Mar 02, 2020
14.21
14.21
11.35
14.00
1,048,490
-1.14(-7.53%)
Feb 28, 2020
14.69
15.20
14.37
15.14
818,500
+0.17(+1.14%)
Feb 27, 2020
14.64
15.77
14.52
14.97
730,929
-0.01(-0.07%)
Feb 26, 2020
15.15
15.39
14.69
14.98
483,251
-0.15(-0.99%)
Feb 25, 2020
14.60
15.39
14.60
15.13
747,320
+0.45(+3.07%)
Feb 24, 2020
14.18
14.89
13.73
14.68
568,875
-0.22(-1.48%)
Feb 21, 2020
13.89
14.92
13.86
14.90
962,900
+0.82(+5.82%)
Feb 20, 2020
13.44
14.18
13.39
14.08
307,456
+0.38(+2.77%)
Feb 19, 2020
13.24
14.22
13.24
13.70
318,510
+0.48(+3.63%)
Feb 18, 2020
12.56
13.24
12.52
13.22
177,268
+0.50(+3.93%)
Feb 14, 2020
13.46
13.46
12.25
12.72
314,800
-0.70(-5.22%)
Feb 13, 2020
13.86
13.92
13.40
13.42
336,797
-0.40(-2.89%)
Feb 12, 2020
13.92
13.93
13.70
13.82
243,724
-0.01(-0.07%)
Feb 11, 2020
13.95
14.49
13.61
13.83
587,072
-0.15(-1.07%)
Feb 10, 2020
13.26
14.00
13.26
13.98
317,381
+0.59(+4.41%)
Feb 07, 2020
12.91
13.44
12.90
13.39
500,500
+0.26(+1.98%)
Feb 06, 2020
13.05
13.39
12.80
13.13
324,993
+0.02(+0.15%)
Feb 05, 2020
13.11
13.38
12.84
13.11
370,009
-0.01(-0.08%)
Feb 04, 2020
12.62
13.23
12.62
13.12
252,424
+0.59(+4.71%)
Feb 03, 2020
11.86
12.54
11.79
12.53
318,858
+0.68(+5.74%)
Jan 31, 2020
12.90
13.11
11.84
11.85
1,209,900
-1.26(-9.61%)
Jan 30, 2020
12.74
13.12
12.42
13.11
249,088
+0.25(+1.94%)
Jan 29, 2020
13.07
13.30
12.75
12.86
207,589
-0.34(-2.58%)
Jan 28, 2020
12.94
13.24
12.66
13.20
163,686
+0.25(+1.93%)
Jan 27, 2020
12.41
13.02
11.66
12.95
383,941
+0.19(+1.49%)
Jan 24, 2020
12.99
13.35
12.63
12.76
237,400
-0.25(-1.92%)
Jan 23, 2020
13.48
13.48
12.81
13.01
447,098
-0.31(-2.33%)
Jan 22, 2020
13.50
14.16
13.25
13.32
642,078
-0.23(-1.70%)
Jan 21, 2020
12.79
13.75
12.62
13.55
627,661
+0.60(+4.63%)
Jan 17, 2020
13.50
13.55
12.62
12.95
658,700
-0.58(-4.29%)
Jan 16, 2020
13.50
13.58
13.20
13.53
429,790
+0.09(+0.67%)
Jan 15, 2020
13.55
13.55
13.12
13.44
486,957
-0.05(-0.37%)
Jan 14, 2020
12.81
13.58
12.78
13.49
396,033
+0.61(+4.74%)
Jan 13, 2020
13.32
13.94
12.76
12.88
717,190
-0.55(-4.10%)
Jan 10, 2020
12.70
13.89
12.70
13.43
770,000
+0.67(+5.25%)
Jan 09, 2020
11.30
12.78
11.30
12.76
667,987
+1.51(+13.42%)
Jan 08, 2020
11.35
11.69
10.82
11.25
1,017,750
-0.26(-2.26%)
Jan 07, 2020
11.47
13.10
11.46
11.51
1,043,852
+0.13(+1.14%)
Jan 06, 2020
10.49
11.39
10.44
11.38
650,778
+0.90(+8.59%)
Jan 03, 2020
10.48
10.62
10.03
10.48
466,500
-0.13(-1.23%)
Jan 02, 2020
11.35
11.52
10.43
10.61
572,856
-0.74(-6.52%)
Dec 31, 2019
10.50
11.79
10.42
11.35
712,400
+0.71(+6.67%)
Dec 30, 2019
10.34
10.71
10.10
10.64
509,467
+0.43(+4.21%)
Dec 27, 2019
9.700
10.42
9.660
10.21
530,700
+0.50(+5.15%)
Dec 26, 2019
10.03
10.05
9.550
9.710
338,521
-0.29(-2.90%)
Dec 24, 2019
10.01
10.17
9.730
10.00
267,500
-0.13(-1.28%)
Dec 23, 2019
10.11
10.25
9.990
10.13
479,187
+0.02(+0.20%)
Dec 20, 2019
10.22
10.26
9.740
10.11
763,000
-0.20(-1.94%)
Dec 19, 2019
10.40
10.60
10.25
10.31
515,544
-0.27(-2.55%)
Dec 18, 2019
10.45
10.70
10.41
10.58
453,733
+0.11(+1.05%)
Dec 17, 2019
10.68
10.97
10.41
10.47
549,411
-0.23(-2.15%)
Dec 16, 2019
11.70
11.80
10.40
10.70
996,627
-0.97(-8.31%)
Dec 13, 2019
12.20
12.63
11.24
11.67
1,703,300
-0.34(-2.83%)
Dec 12, 2019
12.29
12.88
11.92
12.01
6,535,361
-0.37(-2.99%)
Dec 11, 2019
12.54
13.13
12.10
12.38
1,143,356
-0.28(-2.21%)
Dec 10, 2019
11.53
12.84
11.01
12.66
3,495,069
+1.21(+10.57%)
Dec 09, 2019
11.20
11.75
10.89
11.45
1,134,878
+0.15(+1.33%)
Dec 06, 2019
10.46
11.40
10.46
11.30
1,056,000
+0.78(+7.41%)
Dec 05, 2019
10.29
11.84
9.920
10.52
1,564,943
+0.53(+5.31%)
Dec 04, 2019
9.400
10.09
9.200
9.990
2,013,644
+0.60(+6.39%)
Dec 03, 2019
9.010
9.410
8.630
9.390
1,531,842
+0.38(+4.22%)
Dec 02, 2019
9.010
9.110
8.110
9.010
1,607,964
+0.14(+1.58%)
Nov 29, 2019
8.750
9.890
8.615
8.870
1,678,900
+0.30(+3.50%)
Nov 27, 2019
7.000
8.610
7.000
8.570
3,186,300
+1.75(+25.66%)
Nov 26, 2019
5.640
6.860
5.500
6.820
2,350,154
+1.34(+24.45%)
Nov 25, 2019
5.490
5.520
4.670
5.480
1,539,398
-0.09(-1.62%)
Nov 22, 2019
5.650
5.780
5.520
5.570
366,900
+0.05(+0.91%)
Nov 21, 2019
5.630
5.750
5.510
5.520
480,213
-0.17(-2.99%)
Nov 20, 2019
5.800
5.860
5.610
5.690
400,032
-0.16(-2.74%)
Nov 19, 2019
5.940
6.020
5.660
5.850
580,512
-0.07(-1.18%)
Nov 18, 2019
5.730
6.095
5.280
5.920
1,390,709
+0.15(+2.60%)
Nov 15, 2019
6.380
6.380
5.650
5.770
1,427,100
-0.50(-7.97%)
Nov 14, 2019
6.540
6.660
6.230
6.270
569,908
-0.28(-4.27%)
Nov 13, 2019
7.000
7.100
6.100
6.550
1,352,902
-0.47(-6.70%)
Nov 12, 2019
6.980
7.890
6.920
7.020
2,351,098
-1.44(-17.02%)
Nov 11, 2019
8.060
9.000
8.060
8.460
976,473
+0.30(+3.68%)
Nov 08, 2019
7.800
8.210
7.630
8.160
545,600
+0.36(+4.62%)
Nov 07, 2019
7.750
7.920
7.490
7.800
509,763
+0.07(+0.91%)
Nov 06, 2019
7.930
7.930
7.640
7.730
405,511
-0.10(-1.28%)
Nov 05, 2019
8.050
8.170
7.780
7.830
288,887
-0.24(-2.97%)
Nov 04, 2019
8.090
8.300
7.970
8.070
386,544
+0.07(+0.88%)
Nov 01, 2019
7.610
8.250
7.475
8.000
702,800
+0.47(+6.24%)
Oct 31, 2019
7.650
7.800
7.370
7.530
642,801
-0.03(-0.40%)
Oct 30, 2019
7.690
7.755
7.250
7.560
424,944
-0.15(-1.95%)
Oct 29, 2019
7.690
7.980
7.640
7.710
295,868
+0.06(+0.78%)
Oct 28, 2019
7.840
7.980
7.510
7.650
624,131
-0.23(-2.92%)
Oct 25, 2019
7.860
8.220
7.740
7.880
574,400
+0.08(+1.03%)
Oct 24, 2019
7.810
7.900
7.590
7.800
570,851
+0.00(+0.00%)
Oct 23, 2019
7.260
8.050
7.240
7.800
790,028
+0.49(+6.70%)
Oct 22, 2019
7.190
7.335
7.080
7.310
569,289
+0.14(+1.95%)
Oct 21, 2019
7.130
7.305
7.040
7.170
327,250
+0.04(+0.56%)
Oct 18, 2019
7.080
7.170
6.924
7.130
324,700
-0.02(-0.28%)
Oct 17, 2019
7.000
7.180
6.954
7.150
216,207
+0.10(+1.42%)
Oct 16, 2019
7.050
7.190
7.000
7.050
199,313
-0.07(-0.98%)
Oct 15, 2019
7.070
7.327
7.012
7.120
426,435
+0.09(+1.28%)
Oct 14, 2019
6.850
7.170
6.420
7.030
397,242
+0.15(+2.18%)
Oct 11, 2019
7.020
7.310
6.850
6.880
332,700
-0.05(-0.72%)
Oct 10, 2019
7.020
7.170
6.760
6.930
465,635
-0.11(-1.56%)
Oct 09, 2019
7.160
7.290
6.900
7.040
452,589
-0.09(-1.26%)
Oct 08, 2019
7.260
7.550
7.090
7.130
720,349
-0.22(-2.99%)
Oct 07, 2019
7.590
7.660
7.330
7.350
748,508
-0.29(-3.80%)
Oct 04, 2019
7.740
7.740
7.330
7.640
316,200
-0.11(-1.42%)
Oct 03, 2019
8.100
8.150
7.620
7.750
564,080
-0.40(-4.91%)
Oct 02, 2019
8.230
8.290
8.020
8.150
481,301
-0.19(-2.28%)
Oct 01, 2019
9.490
9.640
8.250
8.340
828,438
-1.08(-11.46%)
Sep 30, 2019
7.870
9.490
7.800
9.420
1,185,332
+1.62(+20.77%)
Sep 27, 2019
7.660
7.985
7.060
7.800
1,392,400
+0.15(+1.96%)
Sep 26, 2019
9.650
9.770
7.520
7.650
1,599,472
-2.03(-20.97%)
Sep 25, 2019
9.610
9.880
9.610
9.680
295,799
+0.07(+0.73%)
Sep 24, 2019
9.770
9.960
9.480
9.610
562,580
-0.13(-1.33%)
Sep 23, 2019
9.730
9.822
9.460
9.740
504,272
-0.07(-0.71%)
Sep 20, 2019
10.04
10.31
9.590
9.810
1,111,800
-0.24(-2.39%)
Sep 19, 2019
9.700
10.19
9.530
10.05
625,855
+0.36(+3.72%)
Sep 18, 2019
9.370
9.690
9.300
9.690
698,698
+0.15(+1.57%)
Sep 17, 2019
9.510
9.560
9.280
9.540
610,876
+0.04(+0.42%)
Sep 16, 2019
9.660
9.830
9.380
9.500
718,020
-0.25(-2.56%)
Sep 13, 2019
9.800
10.01
9.540
9.750
372,000
-0.01(-0.10%)
Sep 12, 2019
9.940
10.05
9.490
9.760
480,324
-0.14(-1.41%)
Sep 11, 2019
9.790
10.19
9.650
9.900
812,819
+0.20(+2.06%)
Sep 10, 2019
9.210
9.860
9.030
9.700
1,146,783
+0.52(+5.66%)
Sep 09, 2019
9.570
9.570
8.875
9.180
817,368
-0.35(-3.67%)
Sep 06, 2019
9.770
9.940
9.500
9.530
800,800
-0.29(-2.95%)
Sep 05, 2019
9.810
10.08
9.320
9.820
654,417
+0.15(+1.55%)
Sep 04, 2019
9.740
10.37
9.595
9.670
677,435
-0.11(-1.12%)
Sep 03, 2019
9.300
9.850
9.230
9.780
504,841
+0.27(+2.84%)
Aug 30, 2019
9.290
10.57
9.160
9.510
1,363,200
+0.25(+2.70%)
Aug 29, 2019
9.050
9.620
8.740
9.260
1,245,280
+0.26(+2.89%)
Aug 28, 2019
8.410
9.300
8.380
9.000
1,221,357
+0.64(+7.66%)
Aug 27, 2019
8.640
8.640
7.550
8.360
2,616,216
-0.63(-7.01%)
Aug 26, 2019
8.500
9.040
8.420
8.990
377,052
+0.41(+4.78%)
Aug 23, 2019
9.150
9.225
8.402
8.580
533,700
-0.76(-8.14%)
Aug 22, 2019
8.750
9.610
8.750
9.340
748,868
+0.58(+6.62%)
Aug 21, 2019
8.870
9.040
8.580
8.760
507,238
-0.03(-0.34%)
Aug 20, 2019
8.230
8.870
8.230
8.790
587,281
+0.36(+4.27%)
Aug 19, 2019
8.690
8.880
8.350
8.430
752,394
-0.12(-1.40%)
Aug 16, 2019
8.250
8.640
8.150
8.550
878,400
+0.59(+7.41%)
Aug 15, 2019
8.610
8.830
7.780
7.960
1,150,109
-0.56(-6.57%)
Aug 14, 2019
8.920
9.690
8.470
8.520
2,256,233
-0.58(-6.37%)
Aug 13, 2019
8.350
10.75
8.183
9.100
3,039,873
+0.99(+12.21%)
Aug 12, 2019
6.570
8.390
6.370
8.110
2,950,014
+1.40(+20.86%)
Aug 09, 2019
5.870
6.860
5.700
6.710
2,659,200
+0.62(+10.18%)
Aug 08, 2019
7.140
7.400
4.900
6.090
7,874,413
-5.26(-46.34%)
Aug 07, 2019
11.40
11.81
10.84
11.35
933,733
-0.12(-1.05%)
Aug 06, 2019
11.60
11.77
11.35
11.47
762,982
+0.02(+0.17%)
Aug 05, 2019
11.42
11.60
11.02
11.45
654,543
-0.31(-2.64%)
Aug 02, 2019
11.82
11.98
11.28
11.76
560,400
+0.06(+0.51%)
Aug 01, 2019
12.07
12.39
11.37
11.70
496,126
-0.40(-3.31%)
Jul 31, 2019
12.46
12.90
12.01
12.10
461,686
-0.28(-2.26%)
Jul 30, 2019
12.73
12.82
11.92
12.38
361,215
-0.44(-3.43%)
Jul 29, 2019
13.24
13.30
12.05
12.82
1,130,540
-0.45(-3.39%)
Jul 26, 2019
13.16
13.60
13.11
13.27
514,200
+0.19(+1.45%)
Jul 25, 2019
13.47
13.68
13.00
13.08
598,987
-0.47(-3.47%)
Jul 24, 2019
12.87
13.76
12.87
13.55
450,125
+0.65(+5.04%)
Jul 23, 2019
12.74
13.06
12.41
12.90
720,123
+0.27(+2.14%)
Jul 22, 2019
13.30
13.30
12.49
12.63
570,042
-0.73(-5.46%)
Jul 19, 2019
14.04
14.05
13.32
13.36
567,900
-0.68(-4.84%)
Jul 18, 2019
14.32
14.53
13.80
14.04
435,470
-0.38(-2.64%)
Jul 17, 2019
14.63
14.91
14.17
14.42
1,024,506
-0.22(-1.50%)
Jul 16, 2019
15.33
15.35
14.58
14.64
865,847
-0.71(-4.63%)
Jul 15, 2019
15.21
15.56
14.90
15.35
1,166,224
+0.23(+1.52%)
Jul 12, 2019
15.89
15.89
14.93
15.12
1,094,900
-0.49(-3.14%)
Jul 11, 2019
16.74
16.74
15.39
15.61
629,943
-1.13(-6.75%)
Jul 10, 2019
16.16
16.82
15.51
16.74
875,119
+0.69(+4.30%)
Jul 09, 2019
17.07
17.08
15.57
16.05
766,658
-1.26(-7.28%)
Jul 08, 2019
18.13
18.62
16.94
17.31
784,634
-0.70(-3.89%)
Jul 05, 2019
17.83
18.23
17.63
18.01
211,900
-0.04(-0.22%)
Jul 03, 2019
18.46
18.46
17.96
18.05
214,400
-0.25(-1.37%)
Jul 02, 2019
17.85
18.35
16.66
18.30
855,532
-0.50(-2.66%)
Jul 01, 2019
18.19
19.75
17.46
18.80
731,284
+1.20(+6.82%)
Jun 28, 2019
19.51
19.56
17.05
17.60
2,552,900
-1.86(-9.56%)
Jun 27, 2019
19.18
19.74
19.04
19.46
460,670
+0.28(+1.46%)
Jun 26, 2019
18.44
19.98
18.43
19.18
590,323
+0.95(+5.21%)
Jun 25, 2019
19.99
20.28
18.19
18.23
618,612
-1.74(-8.71%)
Jun 24, 2019
22.57
22.86
19.66
19.97
907,161
-2.87(-12.57%)
Jun 21, 2019
24.09
24.17
22.70
22.84
381,900
-1.43(-5.89%)
Jun 20, 2019
23.54
24.35
23.47
24.27
313,941
+1.06(+4.57%)
Jun 19, 2019
22.90
23.38
22.55
23.21
367,469
+0.42(+1.84%)
Jun 18, 2019
22.76
23.59
22.28
22.79
276,707
+0.24(+1.06%)
Jun 17, 2019
22.86
23.57
22.39
22.55
252,529
-0.23(-1.01%)
Jun 14, 2019
23.93
24.18
22.74
22.78
153,300
-1.25(-5.20%)
Jun 13, 2019
23.41
24.61
23.34
24.03
208,287
+0.84(+3.62%)
Jun 12, 2019
22.93
23.21
22.48
23.19
245,815
+0.29(+1.27%)
Jun 11, 2019
23.31
23.60
22.29
22.90
337,322
-0.47(-2.01%)
Jun 10, 2019
23.77
24.00
23.08
23.37
368,308
-0.18(-0.76%)
Jun 07, 2019
23.22
23.80
22.89
23.55
373,700
+0.52(+2.26%)
Jun 06, 2019
22.44
24.81
21.50
23.03
1,615,957
+0.53(+2.36%)
Jun 05, 2019
23.06
23.21
21.44
22.50
622,302
-0.60(-2.60%)
Jun 04, 2019
23.32
24.11
22.97
23.10
433,741
+0.19(+0.83%)
Jun 03, 2019
23.98
24.28
22.76
22.91
411,860
-0.87(-3.66%)
May 31, 2019
24.38
24.95
23.63
23.78
282,700
-1.22(-4.88%)
May 30, 2019
24.92
25.22
24.75
25.00
355,891
+0.02(+0.08%)
May 29, 2019
24.97
25.63
24.83
24.98
210,400
-0.24(-0.95%)
May 28, 2019
25.87
26.29
25.21
25.22
295,591
-0.70(-2.70%)
May 24, 2019
26.12
26.77
25.63
25.92
185,400
+0.08(+0.31%)
May 23, 2019
25.90
26.29
25.13
25.84
364,190
-0.48(-1.82%)
May 22, 2019
26.75
27.05
25.65
26.32
324,364
-0.92(-3.38%)
May 21, 2019
25.99
27.59
25.67
27.24
450,138
+1.49(+5.79%)
May 20, 2019
25.43
26.44
25.30
25.75
400,753
-0.29(-1.11%)
May 17, 2019
26.00
26.57
25.23
26.04
734,100
-0.18(-0.69%)
May 16, 2019
27.06
27.41
25.97
26.22
410,166
-0.61(-2.27%)
May 15, 2019
27.19
27.48
26.45
26.83
476,466
-0.79(-2.86%)
May 14, 2019
27.36
28.18
26.87
27.62
437,533
+0.47(+1.73%)
May 13, 2019
28.28
28.49
26.78
27.15
681,297
-1.96(-6.73%)
May 10, 2019
29.52
30.08
28.01
29.11
661,800
-0.80(-2.67%)
May 09, 2019
32.42
32.46
29.46
29.91
958,287
-3.34(-10.05%)
May 08, 2019
38.68
38.68
32.12
33.25
1,250,910
-7.04(-17.47%)
May 07, 2019
41.50
42.34
39.95
40.29
442,465
-1.89(-4.48%)
May 06, 2019
41.95
42.60
41.49
42.18
363,270
-0.18(-0.42%)
May 03, 2019
41.30
42.61
40.90
42.36
396,900
+1.14(+2.77%)
May 02, 2019
40.60
41.63
40.02
41.22
218,529
+0.28(+0.68%)
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.