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
Breakwave Dry Bulk Shipping ETF
(NY:
BDRY
)
12.38
-0.45 (-3.51%)
Streaming Delayed Price
Updated: 12:42 PM EDT, May 21, 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 (%)
Jun 30, 2020
7.430
7.450
7.250
7.390
168,143
-0.17(-2.25%)
Jun 29, 2020
7.510
7.700
7.510
7.560
210,281
-0.05(-0.66%)
Jun 26, 2020
7.240
7.690
7.210
7.610
228,300
+0.37(+5.11%)
Jun 25, 2020
7.470
7.600
7.001
7.240
487,506
-0.20(-2.69%)
Jun 24, 2020
8.000
8.000
7.370
7.440
398,317
-0.74(-9.05%)
Jun 23, 2020
7.870
8.240
7.850
8.180
343,266
+0.75(+10.09%)
Jun 22, 2020
7.610
7.650
7.390
7.430
267,526
+0.15(+2.13%)
Jun 19, 2020
7.350
7.400
7.170
7.275
230,500
+0.02(+0.21%)
Jun 18, 2020
7.800
7.870
7.230
7.260
503,863
-0.56(-7.16%)
Jun 17, 2020
7.730
7.830
7.500
7.820
725,252
+0.60(+8.31%)
Jun 16, 2020
6.990
7.460
6.990
7.220
512,934
+0.80(+12.46%)
Jun 15, 2020
6.190
6.550
6.157
6.420
332,790
+0.06(+0.94%)
Jun 12, 2020
6.000
6.360
6.000
6.360
312,200
+0.58(+10.03%)
Jun 11, 2020
6.100
6.200
5.650
5.780
506,422
+0.00(+0.00%)
Jun 10, 2020
5.360
5.873
5.360
5.780
231,198
+0.51(+9.68%)
Jun 09, 2020
5.080
5.420
5.080
5.270
284,602
-0.24(-4.36%)
Jun 08, 2020
5.450
5.520
5.330
5.510
207,621
+0.06(+1.10%)
Jun 05, 2020
5.440
5.500
5.240
5.450
340,200
+0.40(+7.92%)
Jun 04, 2020
5.030
5.135
5.000
5.050
144,273
+0.02(+0.40%)
Jun 03, 2020
5.080
5.100
4.960
5.030
305,064
+0.03(+0.60%)
Jun 02, 2020
4.890
5.000
4.820
5.000
324,330
+0.36(+7.76%)
Jun 01, 2020
4.690
4.750
4.570
4.640
92,422
-0.01(-0.22%)
May 29, 2020
4.680
4.680
4.620
4.650
53,100
+0.10(+2.20%)
May 28, 2020
4.580
4.740
4.550
4.550
100,618
-0.10(-2.15%)
May 27, 2020
4.740
4.800
4.530
4.650
365,763
-0.15(-3.12%)
May 26, 2020
4.600
4.900
4.600
4.800
110,829
-0.08(-1.64%)
May 22, 2020
4.850
4.930
4.700
4.880
45,700
-0.06(-1.21%)
May 21, 2020
4.990
4.990
4.920
4.940
256,260
+0.03(+0.61%)
May 20, 2020
4.850
5.150
4.700
4.910
253,297
+0.29(+6.28%)
May 19, 2020
4.640
4.700
4.560
4.620
426,979
+0.03(+0.65%)
May 18, 2020
4.660
4.790
4.400
4.590
725,965
+0.42(+10.07%)
May 15, 2020
4.070
4.190
4.070
4.170
131,200
+0.16(+3.91%)
May 14, 2020
3.950
4.100
3.950
4.013
78,192
+0.10(+2.63%)
May 13, 2020
3.960
4.060
3.750
3.910
873,861
-0.22(-5.33%)
May 12, 2020
4.360
4.360
4.120
4.130
99,990
-0.30(-6.77%)
May 11, 2020
4.350
4.480
4.280
4.430
162,388
-0.17(-3.70%)
May 08, 2020
4.650
4.660
4.500
4.600
119,000
+0.02(+0.44%)
May 07, 2020
4.550
4.610
4.450
4.580
56,585
+0.13(+2.92%)
May 06, 2020
4.800
4.800
4.400
4.450
188,919
-0.34(-7.10%)
May 05, 2020
5.050
5.050
4.714
4.790
145,175
-0.31(-6.08%)
May 04, 2020
5.360
5.360
5.050
5.100
75,848
-0.25(-4.67%)
May 01, 2020
5.300
5.500
5.300
5.350
45,100
-0.19(-3.43%)
Apr 30, 2020
5.650
5.680
5.443
5.540
76,433
-0.14(-2.46%)
Apr 29, 2020
5.660
5.750
5.480
5.680
133,159
+0.13(+2.34%)
Apr 28, 2020
5.700
5.750
5.500
5.550
76,610
-0.26(-4.48%)
Apr 27, 2020
6.000
6.261
5.810
5.810
42,243
-0.21(-3.49%)
Apr 24, 2020
6.110
6.150
6.020
6.020
25,500
-0.09(-1.47%)
Apr 23, 2020
6.100
6.160
6.000
6.110
40,577
-0.04(-0.65%)
Apr 22, 2020
6.110
6.270
6.030
6.150
191,450
+0.00(+0.00%)
Apr 21, 2020
6.510
6.510
6.150
6.150
198,733
-0.66(-9.69%)
Apr 20, 2020
7.100
7.170
6.800
6.810
585,049
-0.44(-6.07%)
Apr 17, 2020
7.230
7.320
7.000
7.250
48,700
+0.02(+0.28%)
Apr 16, 2020
7.410
7.410
7.010
7.230
28,721
-0.02(-0.28%)
Apr 15, 2020
7.250
7.400
7.235
7.250
35,968
+0.02(+0.28%)
Apr 14, 2020
7.320
7.330
7.140
7.230
104,282
-0.09(-1.23%)
Apr 13, 2020
7.350
7.440
7.200
7.320
95,768
-0.03(-0.41%)
Apr 09, 2020
7.030
7.568
7.030
7.350
218,800
+0.48(+6.99%)
Apr 08, 2020
6.520
6.940
6.500
6.870
33,365
+0.58(+9.22%)
Apr 07, 2020
6.220
6.340
6.100
6.290
44,007
+0.19(+3.11%)
Apr 06, 2020
6.260
6.260
6.100
6.100
28,572
-0.14(-2.24%)
Apr 03, 2020
6.460
6.460
6.195
6.240
24,600
-0.14(-2.19%)
Apr 02, 2020
6.730
6.730
6.210
6.380
51,166
+0.09(+1.43%)
Apr 01, 2020
6.390
6.500
6.260
6.290
61,277
-0.10(-1.56%)
Mar 31, 2020
6.350
7.040
6.010
6.390
305,762
+0.58(+10.08%)
Mar 30, 2020
5.400
5.860
5.400
5.805
160,279
+0.40(+7.50%)
Mar 27, 2020
5.570
5.650
5.310
5.400
94,600
+0.01(+0.19%)
Mar 26, 2020
5.060
5.470
5.010
5.390
160,757
+0.36(+7.16%)
Mar 25, 2020
5.250
5.250
5.010
5.030
61,632
-0.34(-6.33%)
Mar 24, 2020
5.900
5.900
5.320
5.370
57,967
-0.37(-6.45%)
Mar 23, 2020
5.530
5.780
5.410
5.740
22,390
-0.08(-1.37%)
Mar 20, 2020
5.570
5.900
5.570
5.820
31,900
+0.26(+4.68%)
Mar 19, 2020
5.240
5.890
5.170
5.560
133,841
+0.17(+3.15%)
Mar 18, 2020
6.100
6.100
5.120
5.390
193,274
-0.67(-11.06%)
Mar 17, 2020
6.200
6.210
6.000
6.060
63,585
-0.04(-0.66%)
Mar 16, 2020
6.510
6.510
6.000
6.100
102,819
-0.74(-10.82%)
Mar 13, 2020
7.000
7.000
6.780
6.840
178,100
-0.07(-1.01%)
Mar 12, 2020
7.230
7.230
6.870
6.910
119,194
-0.59(-7.87%)
Mar 11, 2020
7.500
7.620
7.467
7.500
61,974
-0.31(-3.97%)
Mar 10, 2020
7.870
7.930
7.700
7.810
40,096
+0.31(+4.13%)
Mar 09, 2020
7.740
7.790
7.410
7.500
74,716
-0.75(-9.09%)
Mar 06, 2020
8.450
8.450
8.200
8.250
81,100
-0.12(-1.43%)
Mar 05, 2020
8.510
8.660
8.363
8.370
92,829
+0.06(+0.72%)
Mar 04, 2020
8.250
8.350
8.180
8.310
138,748
+0.21(+2.59%)
Mar 03, 2020
8.130
8.140
8.030
8.100
44,510
+0.19(+2.40%)
Mar 02, 2020
8.090
8.090
7.700
7.910
148,018
-0.28(-3.42%)
Feb 28, 2020
8.350
8.350
8.136
8.190
211,600
-0.11(-1.33%)
Feb 27, 2020
8.300
8.360
8.200
8.300
153,093
+0.12(+1.47%)
Feb 26, 2020
8.260
8.280
8.150
8.180
124,308
-0.04(-0.49%)
Feb 25, 2020
8.150
8.290
8.100
8.220
87,882
-0.15(-1.79%)
Feb 24, 2020
8.700
8.700
8.370
8.370
118,588
-0.64(-7.10%)
Feb 21, 2020
9.010
9.100
8.880
9.010
104,800
-0.02(-0.22%)
Feb 20, 2020
9.120
9.140
9.030
9.030
150,761
-0.07(-0.77%)
Feb 19, 2020
9.250
9.340
9.100
9.100
280,261
-0.17(-1.83%)
Feb 18, 2020
9.240
9.380
9.140
9.270
259,531
+0.04(+0.49%)
Feb 14, 2020
9.160
9.300
9.130
9.225
109,200
+0.08(+0.93%)
Feb 13, 2020
9.090
9.228
9.070
9.140
63,653
-0.26(-2.77%)
Feb 12, 2020
9.470
10.02
9.400
9.400
155,677
+0.10(+1.08%)
Feb 11, 2020
9.100
9.420
9.100
9.300
64,981
+0.50(+5.68%)
Feb 10, 2020
9.250
9.250
8.632
8.800
81,197
-0.42(-4.61%)
Feb 07, 2020
9.250
9.290
9.190
9.225
54,000
-0.22(-2.38%)
Feb 06, 2020
9.490
10.04
9.250
9.450
173,243
-0.10(-1.05%)
Feb 05, 2020
9.400
9.670
9.400
9.550
40,268
+0.20(+2.14%)
Feb 04, 2020
9.210
9.500
9.200
9.350
44,673
+0.06(+0.61%)
Feb 03, 2020
9.840
10.24
9.120
9.293
47,918
-0.53(-5.36%)
Jan 31, 2020
9.850
9.907
9.530
9.819
18,700
+0.27(+2.82%)
Jan 30, 2020
10.04
10.04
9.500
9.550
48,692
-0.54(-5.31%)
Jan 29, 2020
10.17
10.17
10.05
10.09
11,424
-0.19(-1.89%)
Jan 28, 2020
10.58
10.62
10.22
10.28
47,469
-0.16(-1.53%)
Jan 27, 2020
10.55
10.55
10.35
10.44
33,754
-0.70(-6.24%)
Jan 24, 2020
11.21
11.23
11.03
11.13
12,200
+0.09(+0.81%)
Jan 23, 2020
11.05
11.09
11.03
11.04
21,815
+0.01(+0.12%)
Jan 22, 2020
10.91
11.09
10.85
11.03
30,035
-0.34(-2.98%)
Jan 21, 2020
11.50
11.50
11.17
11.37
18,765
-0.74(-6.07%)
Jan 17, 2020
12.39
12.39
12.01
12.11
9,100
-0.53(-4.16%)
Jan 16, 2020
13.01
13.01
12.62
12.63
5,919
-0.72(-5.39%)
Jan 15, 2020
13.61
13.66
13.35
13.35
9,055
-0.31(-2.31%)
Jan 14, 2020
13.31
13.76
13.00
13.66
8,678
+0.67(+5.16%)
Jan 13, 2020
12.98
13.02
12.75
12.99
7,020
-0.85(-6.14%)
Jan 10, 2020
13.81
13.85
13.75
13.85
2,900
+0.54(+4.02%)
Jan 09, 2020
13.15
13.36
13.15
13.31
3,001
-0.34(-2.53%)
Jan 08, 2020
13.30
13.76
13.20
13.65
7,670
+1.76(+14.80%)
Jan 07, 2020
11.99
11.99
11.89
11.89
3,237
-0.03(-0.21%)
Jan 06, 2020
11.90
11.94
11.90
11.92
3,858
-1.13(-8.66%)
Jan 03, 2020
12.99
13.05
12.98
13.05
8,200
-0.91(-6.52%)
Jan 02, 2020
14.95
14.95
13.86
13.96
3,966
-1.49(-9.64%)
Dec 31, 2019
15.11
15.45
15.11
15.45
400
+0.35(+2.32%)
Dec 30, 2019
15.10
15.10
15.10
15.10
1,210
-0.19(-1.24%)
Dec 27, 2019
15.29
15.29
15.29
15.29
100
-0.08(-0.55%)
Dec 26, 2019
15.37
15.37
15.37
15.37
160
+0.03(+0.19%)
Dec 24, 2019
15.35
15.35
15.35
15.35
100
+0.01(+0.07%)
Dec 23, 2019
15.23
15.34
15.23
15.34
322
+0.11(+0.72%)
Dec 20, 2019
15.15
15.25
15.15
15.22
1,000
-0.10(-0.65%)
Dec 19, 2019
15.36
15.44
15.32
15.32
11,554
-0.36(-2.30%)
Dec 18, 2019
15.75
15.75
15.52
15.69
791
-0.44(-2.70%)
Dec 17, 2019
16.20
16.20
16.12
16.12
651
-0.55(-3.33%)
Dec 16, 2019
16.50
16.68
16.48
16.68
2,108
-0.32(-1.88%)
Dec 13, 2019
16.84
17.00
16.84
17.00
900
+0.16(+0.92%)
Dec 12, 2019
16.72
16.84
16.72
16.84
576
-0.50(-2.86%)
Dec 11, 2019
17.40
17.40
17.16
17.34
2,546
-0.40(-2.28%)
Dec 10, 2019
17.60
17.77
17.51
17.74
4,573
-0.16(-0.89%)
Dec 09, 2019
17.98
17.98
17.83
17.90
430
-0.30(-1.68%)
Dec 06, 2019
18.14
18.20
18.13
18.20
400
+0.31(+1.76%)
Dec 05, 2019
17.89
17.89
17.89
17.89
20
-0.09(-0.47%)
Dec 04, 2019
17.81
18.08
17.80
17.98
1,422
-0.34(-1.86%)
Dec 03, 2019
18.35
18.35
18.20
18.32
816
-0.74(-3.88%)
Dec 02, 2019
19.06
19.10
19.05
19.05
472
+0.73(+3.96%)
Nov 29, 2019
18.21
18.34
18.21
18.33
1,900
+0.27(+1.52%)
Nov 27, 2019
18.10
18.10
18.05
18.05
300
-0.31(-1.67%)
Nov 26, 2019
18.45
18.45
18.34
18.36
8,496
+0.56(+3.13%)
Nov 25, 2019
17.92
17.92
17.80
17.80
1,050
+0.71(+4.15%)
Nov 22, 2019
17.09
17.09
17.09
17.09
100
+0.42(+2.55%)
Nov 21, 2019
16.53
16.67
16.53
16.67
5,498
+0.14(+0.85%)
Nov 20, 2019
16.41
16.53
16.39
16.53
1,327
+0.18(+1.07%)
Nov 19, 2019
16.36
16.36
16.36
16.36
0
-0.23(-1.39%)
Nov 18, 2019
16.77
16.93
16.59
16.59
1,359
-0.19(-1.13%)
Nov 15, 2019
16.79
16.79
16.77
16.77
4,000
+0.19(+1.15%)
Nov 14, 2019
16.46
16.59
16.46
16.59
9,393
-0.12(-0.75%)
Nov 13, 2019
16.87
16.92
16.62
16.71
1,287
-0.27(-1.56%)
Nov 12, 2019
16.98
16.98
16.98
16.98
48
+0.43(+2.60%)
Nov 11, 2019
16.63
16.74
16.55
16.55
294
+0.30(+1.85%)
Nov 08, 2019
16.30
16.30
16.17
16.25
400
-0.05(-0.34%)
Nov 07, 2019
16.42
16.42
15.86
16.30
4,011
-0.47(-2.83%)
Nov 06, 2019
16.64
16.94
16.41
16.77
21,327
-0.83(-4.69%)
Nov 05, 2019
17.87
17.87
17.60
17.60
588
-0.45(-2.49%)
Nov 04, 2019
18.50
18.60
18.05
18.05
2,801
-0.07(-0.39%)
Nov 01, 2019
18.05
18.17
18.03
18.12
3,000
+0.09(+0.50%)
Oct 31, 2019
18.04
18.06
18.02
18.03
4,050
-0.52(-2.78%)
Oct 30, 2019
19.09
19.09
18.48
18.55
2,589
-0.88(-4.51%)
Oct 29, 2019
19.36
19.46
19.36
19.42
1,400
-0.36(-1.84%)
Oct 28, 2019
20.00
20.00
19.79
19.79
207
-0.03(-0.15%)
Oct 25, 2019
19.82
19.82
19.82
19.82
100
-0.02(-0.13%)
Oct 24, 2019
19.93
19.95
19.84
19.84
305
+0.54(+2.82%)
Oct 23, 2019
18.97
19.30
18.97
19.30
2,617
+0.24(+1.26%)
Oct 22, 2019
19.03
19.06
19.03
19.05
285
-0.43(-2.23%)
Oct 21, 2019
20.06
20.06
19.41
19.49
8,636
-0.99(-4.83%)
Oct 18, 2019
20.61
20.61
20.41
20.48
1,800
+0.28(+1.39%)
Oct 17, 2019
20.13
20.20
20.05
20.20
1,200
+0.12(+0.62%)
Oct 16, 2019
20.53
20.53
20.07
20.07
3,279
-0.81(-3.88%)
Oct 15, 2019
20.56
20.99
20.56
20.89
4,730
-0.02(-0.12%)
Oct 14, 2019
20.89
20.93
20.63
20.91
3,026
-0.29(-1.34%)
Oct 11, 2019
21.33
21.33
20.70
21.20
2,400
-0.30(-1.40%)
Oct 10, 2019
21.79
21.80
21.50
21.50
1,148
-0.42(-1.90%)
Oct 09, 2019
22.00
22.19
21.72
21.91
9,174
+0.42(+1.96%)
Oct 08, 2019
21.25
21.53
21.24
21.49
2,548
+0.85(+4.12%)
Oct 07, 2019
20.55
20.72
20.46
20.64
8,165
+0.23(+1.15%)
Oct 04, 2019
20.44
20.44
20.25
20.41
1,400
+1.03(+5.32%)
Oct 03, 2019
19.38
19.42
19.37
19.37
2,280
-0.74(-3.69%)
Oct 02, 2019
20.14
20.19
20.12
20.12
1,301
+0.24(+1.21%)
Oct 01, 2019
19.83
19.88
19.83
19.88
325
+0.16(+0.84%)
Sep 30, 2019
19.61
19.76
19.60
19.71
5,374
+0.79(+4.15%)
Sep 27, 2019
18.89
18.93
18.81
18.93
3,500
+0.21(+1.12%)
Sep 26, 2019
19.16
19.16
18.67
18.71
9,155
-0.80(-4.12%)
Sep 25, 2019
20.17
20.17
19.52
19.52
2,402
-1.05(-5.11%)
Sep 24, 2019
21.27
21.27
20.50
20.57
4,321
-0.29(-1.39%)
Sep 23, 2019
20.70
20.99
20.50
20.86
6,246
+0.85(+4.25%)
Sep 20, 2019
20.10
20.10
19.96
20.01
6,200
+0.50(+2.54%)
Sep 19, 2019
19.41
19.52
19.18
19.52
3,729
-0.13(-0.69%)
Sep 18, 2019
19.76
19.91
19.65
19.65
8,583
-0.76(-3.72%)
Sep 17, 2019
20.94
20.94
20.31
20.41
10,436
-0.86(-4.04%)
Sep 16, 2019
21.15
21.30
20.92
21.27
10,058
+0.16(+0.73%)
Sep 13, 2019
21.25
21.30
21.11
21.11
900
-0.08(-0.38%)
Sep 12, 2019
20.87
21.23
20.86
21.20
16,931
+0.39(+1.87%)
Sep 11, 2019
20.51
20.81
20.45
20.80
2,411
+0.47(+2.30%)
Sep 10, 2019
20.46
20.47
20.20
20.34
2,186
+0.15(+0.73%)
Sep 09, 2019
20.39
20.39
20.19
20.19
2,131
-0.26(-1.27%)
Sep 06, 2019
20.53
20.59
20.11
20.45
30,900
-0.14(-0.68%)
Sep 05, 2019
20.85
20.85
20.46
20.59
19,444
-0.48(-2.26%)
Sep 04, 2019
21.21
21.41
20.90
21.07
11,933
-0.52(-2.42%)
Sep 03, 2019
22.11
22.11
21.40
21.59
33,577
+0.45(+2.15%)
Aug 30, 2019
21.29
21.36
21.07
21.14
5,600
+0.73(+3.58%)
Aug 29, 2019
20.34
20.57
20.19
20.41
3,833
-0.00(-0.02%)
Aug 28, 2019
20.43
20.51
20.41
20.41
3,649
-0.03(-0.15%)
Aug 27, 2019
20.24
20.63
20.24
20.44
6,419
+0.89(+4.55%)
Aug 26, 2019
19.61
19.63
19.52
19.55
3,991
+0.02(+0.10%)
Aug 23, 2019
19.39
19.71
19.33
19.53
5,000
+0.07(+0.36%)
Aug 22, 2019
19.63
19.64
19.43
19.46
2,875
+0.54(+2.83%)
Aug 21, 2019
18.50
18.95
18.50
18.93
6,291
+0.83(+4.59%)
Aug 20, 2019
17.89
18.09
17.89
18.09
1,874
+0.34(+1.94%)
Aug 19, 2019
17.60
17.79
17.59
17.75
3,768
-0.43(-2.39%)
Aug 16, 2019
18.30
18.33
18.18
18.18
3,000
-0.14(-0.74%)
Aug 15, 2019
18.57
18.57
18.11
18.32
18,344
-0.08(-0.43%)
Aug 14, 2019
18.32
18.53
18.19
18.40
5,456
+0.48(+2.67%)
Aug 13, 2019
18.05
18.05
17.89
17.92
30,369
+0.85(+4.98%)
Aug 12, 2019
17.09
17.10
17.07
17.07
2,017
-0.01(-0.06%)
Aug 09, 2019
16.94
17.09
16.78
17.08
1,400
+0.94(+5.79%)
Aug 08, 2019
15.99
16.14
15.98
16.14
759
+0.56(+3.63%)
Aug 07, 2019
15.52
15.58
15.52
15.58
623
-0.17(-1.08%)
Aug 06, 2019
15.02
15.87
15.02
15.75
8,223
+1.07(+7.29%)
Aug 05, 2019
14.84
14.86
14.62
14.68
17,937
-0.89(-5.75%)
Aug 02, 2019
15.46
15.57
15.46
15.57
1,000
-0.36(-2.26%)
Aug 01, 2019
15.99
15.99
15.94
15.94
2,267
-0.19(-1.15%)
Jul 31, 2019
16.26
16.26
16.01
16.12
1,213
-0.07(-0.43%)
Jul 30, 2019
16.16
16.29
16.15
16.19
2,833
-0.20(-1.22%)
Jul 29, 2019
16.17
16.47
16.13
16.39
2,511
-0.20(-1.24%)
Jul 26, 2019
16.76
16.76
16.50
16.59
43,300
-0.31(-1.81%)
Jul 25, 2019
16.86
16.92
16.60
16.90
11,046
+0.55(+3.37%)
Jul 24, 2019
16.25
16.52
16.14
16.35
35,016
-0.71(-4.19%)
Jul 23, 2019
17.37
17.37
16.98
17.07
18,062
-0.92(-5.13%)
Jul 22, 2019
17.77
18.00
17.77
17.99
6,891
+0.42(+2.41%)
Jul 19, 2019
17.27
17.57
17.27
17.57
20,100
+0.37(+2.15%)
Jul 18, 2019
17.12
17.25
17.12
17.20
52,241
+0.22(+1.30%)
Jul 17, 2019
16.98
17.01
16.79
16.98
3,163
+0.40(+2.41%)
Jul 16, 2019
17.12
17.12
16.51
16.57
11,752
-0.55(-3.21%)
Jul 15, 2019
16.99
17.18
16.87
17.12
17,643
+0.52(+3.13%)
Jul 12, 2019
16.56
16.61
16.50
16.61
11,000
+0.30(+1.84%)
Jul 11, 2019
16.15
16.35
16.14
16.30
4,082
+0.53(+3.33%)
Jul 10, 2019
15.45
15.78
15.22
15.78
4,675
+0.00(+0.03%)
Jul 09, 2019
15.60
15.84
15.60
15.78
9,614
+0.71(+4.71%)
Jul 08, 2019
14.53
15.14
14.34
15.07
8,692
+0.17(+1.11%)
Jul 05, 2019
15.04
15.10
14.90
14.90
100,700
-0.12(-0.80%)
Jul 03, 2019
14.95
15.10
14.95
15.02
5,100
+0.72(+5.02%)
Jul 02, 2019
14.28
14.34
14.22
14.30
8,216
+0.88(+6.57%)
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.