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
Hoegh Lng Partners LP
(NY:
HMLP
)
9.240
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 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 (%)
Dec 31, 2021
4.259
4.319
4.224
4.299
167,211
+0.05(+1.17%)
Dec 30, 2021
4.219
4.329
4.214
4.249
261,149
+0.01(+0.23%)
Dec 29, 2021
4.329
4.364
4.219
4.239
255,878
-0.05(-1.16%)
Dec 28, 2021
4.309
4.349
4.259
4.289
163,035
-0.03(-0.69%)
Dec 27, 2021
4.319
4.468
4.289
4.319
204,859
+0.07(+1.64%)
Dec 23, 2021
4.319
4.379
4.239
4.249
140,669
-0.10(-2.29%)
Dec 22, 2021
4.339
4.428
4.279
4.349
178,042
-0.03(-0.68%)
Dec 21, 2021
4.239
4.418
4.239
4.379
267,511
+0.14(+3.29%)
Dec 20, 2021
4.279
4.319
4.207
4.239
332,101
-0.12(-2.74%)
Dec 17, 2021
4.359
4.359
4.289
4.359
96,744
-0.01(-0.23%)
Dec 16, 2021
4.369
4.428
4.312
4.369
87,751
+0.01(+0.23%)
Dec 15, 2021
4.339
4.369
4.249
4.359
175,537
-0.01(-0.23%)
Dec 14, 2021
4.359
4.418
4.309
4.369
290,296
-0.01(-0.23%)
Dec 13, 2021
4.418
4.466
4.359
4.379
296,600
-0.08(-1.79%)
Dec 10, 2021
4.458
4.458
4.377
4.458
208,914
+0.06(+1.36%)
Dec 09, 2021
4.349
4.468
4.349
4.398
360,532
-0.04(-0.90%)
Dec 08, 2021
4.249
4.498
4.239
4.438
323,304
+0.16(+3.72%)
Dec 07, 2021
4.279
4.334
4.219
4.279
344,479
+0.02(+0.47%)
Dec 06, 2021
4.120
4.339
4.060
4.259
706,845
+0.35(+8.91%)
Dec 03, 2021
4.000
4.045
3.752
3.911
482,472
-0.09(-2.24%)
Dec 02, 2021
3.951
4.070
3.931
4.000
236,540
+0.05(+1.26%)
Dec 01, 2021
4.140
4.160
3.951
3.951
418,729
-0.18(-4.34%)
Nov 30, 2021
4.379
4.398
4.090
4.130
399,830
-0.27(-6.11%)
Nov 29, 2021
4.388
4.527
4.388
4.398
148,736
-0.02(-0.45%)
Nov 26, 2021
4.448
4.468
4.379
4.418
95,807
-0.13(-2.84%)
Nov 24, 2021
4.379
4.588
4.379
4.548
142,322
+0.13(+2.93%)
Nov 23, 2021
4.398
4.558
4.398
4.418
152,784
+0.04(+0.91%)
Nov 22, 2021
4.518
4.607
4.379
4.379
367,596
-0.25(-5.38%)
Nov 19, 2021
4.816
4.835
4.588
4.627
178,889
-0.19(-3.93%)
Nov 18, 2021
4.677
4.836
4.737
4.816
430,926
+0.32(+7.08%)
Nov 17, 2021
4.468
4.558
4.398
4.498
193,633
+0.02(+0.44%)
Nov 16, 2021
4.578
4.578
4.438
4.478
233,437
-0.10(-2.17%)
Nov 15, 2021
4.677
4.677
4.548
4.578
103,480
-0.06(-1.29%)
Nov 12, 2021
4.657
4.677
4.578
4.637
127,142
+0.03(+0.65%)
Nov 11, 2021
4.607
4.687
4.602
4.607
144,633
+0.02(+0.43%)
Nov 10, 2021
4.697
4.588
128,270
-0.10(-2.12%)
Nov 09, 2021
4.856
4.856
4.607
4.687
104,101
-0.12(-2.48%)
Nov 08, 2021
4.538
4.836
4.538
4.806
217,112
+0.24(+5.23%)
Nov 05, 2021
4.667
4.717
4.538
4.568
182,039
-0.10(-2.13%)
Nov 04, 2021
4.687
4.757
4.597
4.667
167,936
+0.00(+0.00%)
Nov 03, 2021
4.757
4.785
4.657
4.667
169,241
-0.09(-1.88%)
Nov 02, 2021
4.876
4.926
4.707
4.757
217,297
-0.17(-3.43%)
Nov 01, 2021
4.856
5.035
4.846
4.926
119,268
+0.11(+2.27%)
Oct 29, 2021
4.876
4.914
4.796
4.816
157,436
-0.06(-1.22%)
Oct 28, 2021
4.976
4.996
4.821
4.876
194,797
-0.09(-1.80%)
Oct 27, 2021
5.085
5.085
4.936
4.966
196,723
-0.14(-2.72%)
Oct 26, 2021
5.105
5.105
106,826
+0.03(+0.59%)
Oct 25, 2021
5.135
5.264
5.075
5.075
216,610
-0.06(-1.16%)
Oct 22, 2021
5.015
5.154
5.015
5.135
217,380
+0.08(+1.57%)
Oct 21, 2021
5.293
5.293
5.035
5.055
223,035
-0.24(-4.50%)
Oct 20, 2021
5.333
5.353
5.164
5.293
136,657
-0.02(-0.37%)
Oct 19, 2021
5.353
5.459
5.283
5.313
152,104
-0.04(-0.74%)
Oct 18, 2021
5.413
5.567
5.343
5.353
354,550
-0.04(-0.74%)
Oct 15, 2021
5.403
5.471
5.323
5.393
213,056
+0.07(+1.31%)
Oct 14, 2021
5.214
5.333
5.214
5.323
211,931
+0.11(+2.10%)
Oct 13, 2021
5.214
5.214
5.065
5.214
183,030
+0.08(+1.55%)
Oct 12, 2021
5.164
5.204
5.065
5.135
303,880
-0.03(-0.58%)
Oct 11, 2021
4.916
5.204
4.916
5.164
229,732
+0.20(+4.00%)
Oct 08, 2021
4.866
5.040
4.846
4.966
196,669
+0.10(+2.04%)
Oct 07, 2021
4.986
4.986
4.837
4.866
117,219
-0.04(-0.81%)
Oct 06, 2021
4.747
4.926
4.688
4.906
193,210
+0.05(+1.02%)
Oct 05, 2021
4.856
5.035
4.846
4.856
267,895
+0.07(+1.45%)
Oct 04, 2021
4.976
5.015
4.648
4.787
284,041
-0.18(-3.60%)
Oct 01, 2021
4.886
5.035
4.886
4.966
230,675
+0.09(+1.83%)
Sep 30, 2021
5.254
5.254
4.817
4.876
463,007
-0.33(-6.30%)
Sep 29, 2021
5.234
5.542
5.154
5.204
576,696
+0.10(+1.95%)
Sep 28, 2021
5.154
5.432
5.035
5.105
575,453
-0.05(-0.96%)
Sep 27, 2021
5.095
5.502
5.095
5.154
612,013
+0.17(+3.39%)
Sep 24, 2021
4.608
5.115
4.578
4.986
736,541
+0.38(+8.19%)
Sep 23, 2021
4.519
4.628
4.519
4.608
117,957
+0.09(+1.98%)
Sep 22, 2021
4.290
4.578
4.290
4.519
223,551
+0.22(+5.08%)
Sep 21, 2021
4.330
4.370
4.191
4.300
150,078
+0.05(+1.17%)
Sep 20, 2021
4.400
4.400
4.161
4.251
466,640
-0.27(-5.93%)
Sep 17, 2021
4.509
4.573
4.429
4.519
691,216
-0.04(-0.87%)
Sep 16, 2021
4.558
4.578
4.419
4.558
344,068
+0.02(+0.44%)
Sep 15, 2021
4.509
4.608
4.489
4.539
254,345
+0.01(+0.22%)
Sep 14, 2021
4.529
4.539
4.330
4.529
448,078
+0.05(+1.11%)
Sep 13, 2021
4.568
4.717
4.449
4.479
602,965
-0.13(-2.80%)
Sep 10, 2021
4.698
4.698
4.558
4.608
154,683
-0.07(-1.49%)
Sep 09, 2021
4.469
4.717
4.469
4.678
301,289
+0.26(+5.84%)
Sep 08, 2021
4.727
4.767
4.380
4.419
358,383
-0.35(-7.29%)
Sep 07, 2021
4.876
5.025
4.727
4.767
629,365
-0.15(-3.03%)
Sep 03, 2021
4.618
4.936
4.588
4.916
597,154
+0.35(+7.61%)
Sep 02, 2021
4.360
4.578
4.300
4.568
470,506
+0.26(+5.99%)
Sep 01, 2021
4.330
4.428
4.221
4.310
538,923
+0.02(+0.46%)
Aug 31, 2021
4.330
4.391
4.290
4.290
537,967
-0.09(-2.04%)
Aug 30, 2021
4.270
4.459
4.141
4.380
768,692
+0.09(+2.08%)
Aug 27, 2021
4.310
4.360
4.231
4.290
527,366
+0.01(+0.23%)
Aug 26, 2021
4.340
4.390
4.161
4.280
1,224,119
-0.40(-8.49%)
Aug 25, 2021
4.727
4.777
4.608
4.678
617,488
+0.02(+0.43%)
Aug 24, 2021
4.439
4.707
4.439
4.658
459,355
+0.20(+4.45%)
Aug 23, 2021
4.410
4.489
4.400
4.459
261,905
+0.03(+0.67%)
Aug 20, 2021
4.380
4.449
4.304
4.429
280,518
+0.04(+0.90%)
Aug 19, 2021
4.539
4.588
4.319
4.390
554,632
-0.13(-2.86%)
Aug 18, 2021
4.489
4.628
4.460
4.519
344,352
+0.01(+0.22%)
Aug 17, 2021
4.350
4.558
4.290
4.509
667,989
+0.08(+1.79%)
Aug 16, 2021
4.618
4.678
4.400
4.429
631,085
-0.23(-4.90%)
Aug 13, 2021
4.906
4.926
4.648
4.658
582,630
-0.21(-4.29%)
Aug 12, 2021
4.995
4.995
4.842
4.866
472,931
-0.17(-3.35%)
Aug 11, 2021
4.936
5.174
4.886
5.035
622,165
+0.09(+1.81%)
Aug 10, 2021
4.976
5.030
4.856
4.946
674,730
-0.07(-1.39%)
Aug 09, 2021
4.956
5.025
4.817
5.015
548,220
+0.05(+1.00%)
Aug 06, 2021
5.164
5.196
4.956
4.966
496,074
-0.14(-2.72%)
Aug 05, 2021
4.876
5.184
4.876
5.105
772,823
+0.28(+5.76%)
Aug 04, 2021
5.074
5.253
4.817
4.827
1,368,112
-0.35(-6.70%)
Aug 03, 2021
5.372
5.392
5.074
5.174
1,729,627
-0.28(-5.09%)
Aug 02, 2021
5.392
5.600
5.352
5.451
1,094,941
+0.02(+0.36%)
Jul 30, 2021
5.183
5.550
5.064
5.431
2,341,971
-0.16(-2.84%)
Jul 29, 2021
6.075
6.115
5.481
5.590
3,329,014
-0.65(-10.48%)
Jul 28, 2021
6.987
7.800
6.145
6.244
6,117,942
-11.47(-64.75%)
Jul 27, 2021
17.73
17.75
17.45
17.71
518,315
-0.04(-0.22%)
Jul 26, 2021
17.42
17.79
17.42
17.75
49,280
+0.45(+2.58%)
Jul 23, 2021
17.26
17.45
17.19
17.30
40,518
+0.06(+0.35%)
Jul 22, 2021
17.45
17.45
17.05
17.25
50,453
-0.08(-0.46%)
Jul 21, 2021
17.12
17.68
17.11
17.32
101,855
+0.22(+1.27%)
Jul 20, 2021
16.66
17.24
16.62
17.11
67,068
+0.57(+3.48%)
Jul 19, 2021
17.10
17.14
16.45
16.53
192,002
-0.66(-3.86%)
Jul 16, 2021
17.55
17.55
17.13
17.20
107,865
-0.26(-1.48%)
Jul 15, 2021
17.51
17.54
17.35
17.45
79,500
-0.10(-0.56%)
Jul 14, 2021
17.70
17.70
17.38
17.55
65,261
-0.04(-0.23%)
Jul 13, 2021
17.69
17.73
17.49
17.59
66,572
-0.18(-1.00%)
Jul 12, 2021
17.53
17.84
17.46
17.77
57,602
+0.30(+1.70%)
Jul 09, 2021
17.53
17.61
17.34
17.47
60,825
+0.15(+0.86%)
Jul 08, 2021
17.46
17.50
17.20
17.32
88,930
-0.19(-1.08%)
Jul 07, 2021
17.81
17.89
17.46
17.51
55,865
-0.27(-1.51%)
Jul 06, 2021
17.89
17.93
17.63
17.78
69,143
-0.12(-0.66%)
Jul 02, 2021
17.63
18.00
17.48
17.90
104,963
+0.44(+2.50%)
Jul 01, 2021
17.44
17.49
17.34
17.46
91,500
+0.03(+0.17%)
Jun 30, 2021
17.41
17.68
17.37
17.43
93,227
+0.03(+0.17%)
Jun 29, 2021
17.48
17.61
17.28
17.40
56,576
+0.01(+0.06%)
Jun 28, 2021
17.93
17.93
17.18
17.39
155,855
-0.35(-1.96%)
Jun 25, 2021
17.84
18.01
17.74
17.74
109,212
-0.05(-0.28%)
Jun 24, 2021
17.84
17.84
17.64
17.79
49,913
+0.03(+0.17%)
Jun 23, 2021
17.65
17.94
17.63
17.76
65,859
+0.11(+0.62%)
Jun 22, 2021
17.39
17.74
17.30
17.65
62,590
+0.26(+1.48%)
Jun 21, 2021
17.25
17.67
17.15
17.39
86,750
+0.32(+1.86%)
Jun 18, 2021
17.12
17.49
17.08
17.08
404,618
-0.37(-2.10%)
Jun 17, 2021
17.50
17.71
17.02
17.44
163,005
-0.25(-1.40%)
Jun 16, 2021
17.69
17.94
17.53
17.69
108,052
-0.05(-0.28%)
Jun 15, 2021
17.53
17.76
17.29
17.74
131,995
+0.33(+1.88%)
Jun 14, 2021
16.99
17.48
16.99
17.41
176,861
+0.46(+2.69%)
Jun 11, 2021
17.04
17.14
16.92
16.96
115,851
+0.04(+0.23%)
Jun 10, 2021
17.03
17.13
16.92
16.92
65,981
-0.02(-0.12%)
Jun 09, 2021
16.85
16.95
16.82
16.94
100,595
-0.01(-0.06%)
Jun 08, 2021
16.86
17.00
16.77
16.95
96,303
+0.02(+0.12%)
Jun 07, 2021
16.95
16.99
16.81
16.93
60,034
+0.03(+0.18%)
Jun 04, 2021
16.95
17.00
16.76
16.90
61,157
+0.01(+0.06%)
Jun 03, 2021
16.65
16.97
16.65
16.89
108,305
+0.25(+1.49%)
Jun 02, 2021
16.71
16.91
16.60
16.64
90,530
-0.07(-0.41%)
Jun 01, 2021
16.65
16.82
16.65
16.71
85,483
+0.18(+1.08%)
May 28, 2021
16.80
16.80
16.45
16.53
79,590
-0.07(-0.42%)
May 27, 2021
16.80
16.84
16.51
16.60
80,843
+0.10(+0.60%)
May 26, 2021
16.45
16.88
16.35
16.50
117,646
+0.05(+0.30%)
May 25, 2021
16.85
16.92
16.44
16.45
84,778
-0.37(-2.18%)
May 24, 2021
16.85
16.92
16.67
16.82
76,396
+0.09(+0.53%)
May 21, 2021
16.66
16.76
16.60
16.73
57,336
+0.08(+0.48%)
May 20, 2021
16.28
16.89
16.15
16.65
190,847
+0.27(+1.63%)
May 19, 2021
16.25
16.43
16.06
16.38
76,651
-0.04(-0.24%)
May 18, 2021
16.61
16.66
16.35
16.42
80,479
-0.08(-0.48%)
May 17, 2021
16.34
16.84
16.08
16.50
177,905
+0.25(+1.52%)
May 14, 2021
16.06
16.30
15.98
16.25
109,036
+0.38(+2.37%)
May 13, 2021
15.73
16.05
15.62
15.88
87,812
+0.08(+0.50%)
May 12, 2021
15.92
16.15
15.76
15.80
125,487
-0.01(-0.06%)
May 11, 2021
16.05
16.15
15.68
15.81
163,265
-0.35(-2.15%)
May 10, 2021
16.44
16.55
16.13
16.15
119,804
-0.14(-0.85%)
May 07, 2021
16.12
16.33
16.08
16.29
96,497
+0.07(+0.43%)
May 06, 2021
16.55
16.58
15.93
16.22
191,216
-0.22(-1.33%)
May 05, 2021
16.63
16.91
16.35
16.44
274,675
-0.40(-2.35%)
May 04, 2021
16.98
17.00
16.36
16.84
393,926
-0.20(-1.19%)
May 03, 2021
16.35
17.07
16.23
17.04
467,760
+0.91(+5.63%)
Apr 30, 2021
16.14
16.34
16.05
16.13
298,527
+0.04(+0.24%)
Apr 29, 2021
16.10
16.22
15.95
16.09
138,360
+0.02(+0.12%)
Apr 28, 2021
15.82
16.08
15.81
16.08
133,642
+0.28(+1.77%)
Apr 27, 2021
15.68
15.80
15.56
15.80
140,111
+0.12(+0.74%)
Apr 26, 2021
15.55
15.68
15.36
15.68
123,662
+0.22(+1.44%)
Apr 23, 2021
15.36
15.60
15.27
15.46
234,039
+0.20(+1.33%)
Apr 22, 2021
15.34
15.40
15.06
15.25
84,250
-0.06(-0.38%)
Apr 21, 2021
15.15
15.45
15.13
15.31
132,766
+0.17(+1.15%)
Apr 20, 2021
15.53
15.55
14.99
15.14
138,105
-0.35(-2.25%)
Apr 19, 2021
14.99
15.60
14.97
15.49
247,629
+0.61(+4.09%)
Apr 16, 2021
14.96
14.96
14.78
14.88
93,160
+0.10(+0.65%)
Apr 15, 2021
14.68
14.93
14.59
14.78
114,676
+0.10(+0.66%)
Apr 14, 2021
14.53
14.83
14.50
14.68
147,408
+0.30(+2.08%)
Apr 13, 2021
14.56
14.58
14.31
14.38
111,685
+0.08(+0.54%)
Apr 12, 2021
14.66
14.73
14.29
14.31
163,114
-0.28(-1.92%)
Apr 09, 2021
14.51
14.77
14.51
14.59
82,912
+0.03(+0.20%)
Apr 08, 2021
14.65
14.65
14.50
14.56
45,386
-0.08(-0.53%)
Apr 07, 2021
14.49
14.66
14.41
14.64
113,553
+0.11(+0.73%)
Apr 06, 2021
14.63
14.73
14.49
14.53
91,574
-0.01(-0.07%)
Apr 05, 2021
14.44
14.68
14.38
14.54
155,781
+0.13(+0.87%)
Apr 01, 2021
14.06
14.51
14.02
14.41
102,062
+0.37(+2.61%)
Mar 31, 2021
14.04
14.25
13.91
14.05
181,035
+0.05(+0.35%)
Mar 30, 2021
14.15
14.22
13.93
14.00
86,080
-0.18(-1.29%)
Mar 29, 2021
14.36
14.48
13.99
14.18
113,223
-0.23(-1.61%)
Mar 26, 2021
14.19
14.47
14.14
14.41
95,023
+0.26(+1.84%)
Mar 25, 2021
13.95
14.18
13.56
14.15
196,044
+0.14(+1.03%)
Mar 24, 2021
14.46
14.71
13.95
14.01
202,653
-0.24(-1.69%)
Mar 23, 2021
14.58
14.76
14.21
14.25
167,917
-0.65(-4.35%)
Mar 22, 2021
15.10
15.10
14.52
14.90
156,050
-0.26(-1.72%)
Mar 19, 2021
14.38
15.31
14.05
15.16
2,493,389
+0.97(+6.81%)
Mar 18, 2021
14.68
14.84
14.12
14.19
435,290
-0.59(-3.99%)
Mar 17, 2021
14.50
14.84
14.10
14.78
479,624
+0.43(+2.96%)
Mar 16, 2021
14.38
14.48
14.02
14.36
439,971
+0.19(+1.36%)
Mar 15, 2021
15.22
15.25
13.65
14.16
1,091,878
-1.13(-7.39%)
Mar 12, 2021
15.30
15.38
15.07
15.29
146,676
-0.06(-0.38%)
Mar 11, 2021
15.54
15.60
15.19
15.35
228,338
-0.25(-1.61%)
Mar 10, 2021
15.36
15.67
15.31
15.60
139,830
+0.36(+2.34%)
Mar 09, 2021
15.53
15.54
15.10
15.24
301,117
-0.19(-1.25%)
Mar 08, 2021
15.46
15.66
15.22
15.44
234,668
+0.08(+0.50%)
Mar 05, 2021
15.62
15.70
15.05
15.36
180,731
-0.12(-0.75%)
Mar 04, 2021
15.55
15.82
15.26
15.48
306,409
-0.03(-0.19%)
Mar 03, 2021
15.40
15.87
15.37
15.51
239,227
+0.33(+2.16%)
Mar 02, 2021
15.50
15.94
15.17
15.18
323,814
-0.14(-0.88%)
Mar 01, 2021
15.01
16.00
15.00
15.31
247,780
+0.43(+2.86%)
Feb 26, 2021
15.83
15.94
14.64
14.89
432,471
-1.18(-7.34%)
Feb 25, 2021
16.17
16.66
16.04
16.07
202,130
-0.38(-2.29%)
Feb 24, 2021
15.87
16.44
15.87
16.44
160,760
+0.68(+4.29%)
Feb 23, 2021
15.79
16.09
15.23
15.77
166,799
+0.02(+0.12%)
Feb 22, 2021
15.17
15.75
15.17
15.75
158,967
+0.46(+3.03%)
Feb 19, 2021
15.39
15.55
15.23
15.28
60,554
+0.07(+0.44%)
Feb 18, 2021
15.47
15.52
15.20
15.22
96,393
-0.29(-1.87%)
Feb 17, 2021
15.51
15.55
15.30
15.51
172,656
+0.06(+0.38%)
Feb 16, 2021
14.93
15.49
14.93
15.45
241,726
+0.57(+3.83%)
Feb 12, 2021
14.40
14.93
14.35
14.88
173,278
+0.60(+4.19%)
Feb 11, 2021
14.29
14.46
14.13
14.28
79,688
-0.02(-0.13%)
Feb 10, 2021
14.38
14.47
14.29
14.30
58,129
-0.06(-0.40%)
Feb 09, 2021
14.38
14.79
14.28
14.36
103,803
+0.09(+0.61%)
Feb 08, 2021
14.49
14.61
14.20
14.27
74,884
-0.16(-1.14%)
Feb 05, 2021
14.20
14.47
14.13
14.43
64,487
+0.15(+1.08%)
Feb 04, 2021
14.40
14.52
14.17
14.28
79,599
-0.11(-0.74%)
Feb 03, 2021
14.40
14.60
14.28
14.38
67,411
-0.11(-0.73%)
Feb 02, 2021
14.40
14.94
14.22
14.49
94,288
+0.34(+2.39%)
Feb 01, 2021
14.21
14.37
13.65
14.15
136,133
-0.04(-0.27%)
Jan 29, 2021
14.51
14.85
14.19
14.19
63,349
-0.40(-2.72%)
Jan 28, 2021
14.49
14.65
14.12
14.59
133,211
+0.10(+0.67%)
Jan 27, 2021
14.60
14.76
14.36
14.49
140,955
-0.23(-1.59%)
Jan 26, 2021
14.78
14.93
14.55
14.73
138,184
-0.01(-0.06%)
Jan 25, 2021
14.89
14.89
14.34
14.74
153,713
-0.01(-0.06%)
Jan 22, 2021
14.60
14.82
14.36
14.74
88,434
+0.01(+0.06%)
Jan 21, 2021
15.46
15.46
14.65
14.74
220,308
-0.52(-3.38%)
Jan 20, 2021
15.40
15.41
15.07
15.25
146,728
-0.09(-0.61%)
Jan 19, 2021
15.27
15.51
15.17
15.35
167,397
+0.11(+0.74%)
Jan 15, 2021
15.30
15.38
15.02
15.23
83,000
+0.07(+0.43%)
Jan 14, 2021
15.38
15.52
15.13
15.17
114,129
-0.13(-0.86%)
Jan 13, 2021
15.35
15.39
14.97
15.30
78,686
+0.12(+0.80%)
Jan 12, 2021
14.42
15.35
14.35
15.18
190,997
+0.88(+6.17%)
Jan 11, 2021
14.25
14.36
14.16
14.29
100,547
+0.00(+0.00%)
Jan 08, 2021
14.29
14.33
14.01
14.29
88,967
+0.13(+0.93%)
Jan 07, 2021
13.87
14.27
13.80
14.16
86,171
+0.33(+2.37%)
Jan 06, 2021
14.04
14.10
13.69
13.83
93,287
+0.07(+0.55%)
Jan 05, 2021
13.67
14.07
13.65
13.76
86,489
+0.15(+1.10%)
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.