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
Diebold Nixdorf Incorporated
(NY:
DBD
)
44.54
+1.24 (+2.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 30, 2020
5.440
5.450
4.720
4.930
2,295,260
-0.85(-14.71%)
Apr 29, 2020
5.400
5.885
5.238
5.780
2,504,255
+0.55(+10.52%)
Apr 28, 2020
4.520
5.580
4.500
5.230
3,867,066
+0.98(+23.06%)
Apr 27, 2020
3.640
4.420
3.630
4.250
1,988,160
+0.68(+19.05%)
Apr 24, 2020
3.530
3.620
3.365
3.570
775,300
+0.04(+1.13%)
Apr 23, 2020
3.490
3.720
3.490
3.530
771,262
+0.04(+1.15%)
Apr 22, 2020
3.570
3.610
3.390
3.490
826,096
+0.05(+1.45%)
Apr 21, 2020
3.600
3.700
3.305
3.440
1,803,542
-0.24(-6.52%)
Apr 20, 2020
3.720
3.850
3.520
3.680
1,331,555
-0.21(-5.40%)
Apr 17, 2020
3.890
4.000
3.720
3.890
1,518,400
+0.21(+5.71%)
Apr 16, 2020
3.760
3.850
3.510
3.680
1,496,286
-0.03(-0.81%)
Apr 15, 2020
3.990
3.990
3.681
3.710
1,715,143
-0.39(-9.51%)
Apr 14, 2020
4.430
4.610
3.990
4.100
1,698,379
-0.19(-4.43%)
Apr 13, 2020
4.490
4.490
4.040
4.290
1,147,731
-0.24(-5.30%)
Apr 09, 2020
4.490
4.670
4.265
4.530
1,887,500
+0.11(+2.49%)
Apr 08, 2020
3.810
4.477
3.770
4.420
2,535,973
+0.72(+19.46%)
Apr 07, 2020
3.890
4.090
3.665
3.700
3,253,660
-0.07(-1.86%)
Apr 06, 2020
3.340
4.270
3.340
3.770
2,757,377
+0.57(+17.81%)
Apr 03, 2020
3.150
3.250
2.800
3.200
2,428,800
+0.09(+2.89%)
Apr 02, 2020
3.160
3.550
3.010
3.110
1,131,164
+0.05(+1.63%)
Apr 01, 2020
3.330
3.370
3.050
3.060
2,374,564
-0.46(-13.07%)
Mar 31, 2020
3.730
3.980
3.430
3.520
2,044,880
-0.20(-5.38%)
Mar 30, 2020
3.850
3.910
3.600
3.720
1,598,091
-0.13(-3.38%)
Mar 27, 2020
4.070
4.170
3.600
3.850
2,917,000
-0.61(-13.68%)
Mar 26, 2020
4.080
4.485
3.970
4.460
2,018,439
+0.46(+11.50%)
Mar 25, 2020
3.940
4.265
3.620
4.000
4,071,876
+0.15(+3.90%)
Mar 24, 2020
3.900
4.070
3.660
3.850
3,260,215
+0.18(+4.90%)
Mar 23, 2020
4.120
4.194
3.500
3.670
2,564,972
-0.45(-10.92%)
Mar 20, 2020
4.250
4.440
3.900
4.120
3,114,400
-0.04(-0.96%)
Mar 19, 2020
4.150
4.450
3.790
4.160
1,864,766
+0.12(+2.97%)
Mar 18, 2020
5.270
5.440
4.000
4.040
2,764,582
-1.89(-31.87%)
Mar 17, 2020
4.220
6.280
3.710
5.930
4,038,524
+1.96(+49.37%)
Mar 16, 2020
4.160
4.680
3.835
3.970
2,016,097
-1.09(-21.54%)
Mar 13, 2020
5.010
5.070
4.225
5.060
1,879,500
+0.83(+19.62%)
Mar 12, 2020
4.680
4.920
4.110
4.230
1,853,833
-0.98(-18.81%)
Mar 11, 2020
5.930
6.050
5.015
5.210
1,999,235
-0.78(-13.02%)
Mar 10, 2020
5.200
6.000
5.040
5.990
2,167,912
+1.02(+20.52%)
Mar 09, 2020
5.260
5.380
4.920
4.970
1,885,468
-0.65(-11.57%)
Mar 06, 2020
5.880
6.245
5.550
5.620
1,544,600
-0.50(-8.17%)
Mar 05, 2020
6.670
6.710
6.010
6.120
1,867,311
-0.65(-9.60%)
Mar 04, 2020
7.210
7.350
6.720
6.770
1,706,608
-0.29(-4.11%)
Mar 03, 2020
7.590
7.730
6.910
7.060
1,568,510
-0.48(-6.37%)
Mar 02, 2020
7.270
7.580
6.780
7.540
1,791,619
+0.52(+7.41%)
Feb 28, 2020
6.750
7.230
6.670
7.020
1,857,900
-0.11(-1.54%)
Feb 27, 2020
7.130
7.480
6.580
7.130
1,680,747
-0.06(-0.83%)
Feb 26, 2020
7.510
7.510
6.710
7.190
2,498,495
-0.27(-3.62%)
Feb 25, 2020
7.760
7.850
7.230
7.460
1,708,347
-0.26(-3.37%)
Feb 24, 2020
8.090
8.165
7.690
7.720
1,061,194
-0.70(-8.31%)
Feb 21, 2020
8.400
8.720
8.390
8.420
952,900
-0.12(-1.41%)
Feb 20, 2020
8.520
8.610
8.170
8.540
1,132,714
-0.08(-0.93%)
Feb 19, 2020
8.600
8.790
8.340
8.620
1,352,044
+0.05(+0.58%)
Feb 18, 2020
8.840
9.120
8.350
8.570
1,908,988
-0.49(-5.41%)
Feb 14, 2020
9.000
9.570
8.960
9.060
1,435,600
+0.32(+3.66%)
Feb 13, 2020
8.670
8.985
8.440
8.740
1,782,655
-0.15(-1.69%)
Feb 12, 2020
9.440
9.570
8.370
8.890
2,839,726
-0.37(-4.00%)
Feb 11, 2020
10.71
10.75
9.110
9.260
5,292,770
-2.53(-21.46%)
Feb 10, 2020
11.43
11.98
11.27
11.79
1,231,183
+0.27(+2.34%)
Feb 07, 2020
11.84
11.84
11.14
11.52
908,800
-0.40(-3.36%)
Feb 06, 2020
12.16
12.37
11.91
11.92
1,076,324
-0.14(-1.16%)
Feb 05, 2020
12.65
13.05
11.98
12.06
1,439,621
-0.34(-2.74%)
Feb 04, 2020
11.71
12.52
11.55
12.40
1,781,681
+1.08(+9.54%)
Feb 03, 2020
11.56
12.12
11.29
11.32
1,213,756
-0.19(-1.65%)
Jan 31, 2020
11.75
11.79
11.19
11.51
1,342,300
-0.45(-3.76%)
Jan 30, 2020
11.30
11.97
11.30
11.96
1,280,160
+0.51(+4.45%)
Jan 29, 2020
10.71
11.51
10.67
11.45
1,414,979
+0.80(+7.51%)
Jan 28, 2020
10.42
10.72
10.32
10.65
774,799
+0.35(+3.40%)
Jan 27, 2020
10.12
10.52
9.750
10.30
1,304,650
-0.17(-1.62%)
Jan 24, 2020
10.62
10.78
10.35
10.47
899,300
-0.15(-1.41%)
Jan 23, 2020
10.54
10.74
10.20
10.62
1,024,298
+0.08(+0.76%)
Jan 22, 2020
10.75
10.78
10.50
10.54
867,443
-0.05(-0.47%)
Jan 21, 2020
11.00
11.10
10.36
10.59
1,302,244
-0.52(-4.68%)
Jan 17, 2020
11.70
11.85
11.08
11.11
1,030,700
-0.48(-4.14%)
Jan 16, 2020
11.56
11.75
11.50
11.59
716,931
+0.16(+1.40%)
Jan 15, 2020
11.45
11.91
11.36
11.43
882,056
-0.07(-0.61%)
Jan 14, 2020
11.84
11.93
11.32
11.50
1,294,002
-0.40(-3.36%)
Jan 13, 2020
12.14
12.26
11.78
11.90
976,599
-0.14(-1.16%)
Jan 10, 2020
12.63
12.64
11.98
12.04
1,263,500
-0.53(-4.22%)
Jan 09, 2020
12.47
12.91
12.37
12.57
1,289,702
+0.22(+1.78%)
Jan 08, 2020
11.78
12.38
11.78
12.35
1,325,003
+0.57(+4.84%)
Jan 07, 2020
11.74
12.05
11.73
11.78
1,184,876
+0.11(+0.94%)
Jan 06, 2020
11.56
11.96
11.48
11.67
1,138,368
-0.13(-1.10%)
Jan 03, 2020
11.37
12.20
11.25
11.80
1,575,700
+0.05(+0.43%)
Jan 02, 2020
10.70
11.90
10.70
11.75
1,590,223
+1.19(+11.27%)
Dec 31, 2019
10.56
10.81
10.53
10.56
1,316,800
+0.01(+0.09%)
Dec 30, 2019
10.99
10.99
10.55
10.55
942,477
-0.40(-3.65%)
Dec 27, 2019
11.32
11.36
10.93
10.95
721,100
-0.34(-3.01%)
Dec 26, 2019
11.04
11.35
10.96
11.29
620,426
+0.34(+3.11%)
Dec 24, 2019
11.18
11.18
10.91
10.95
218,200
-0.24(-2.14%)
Dec 23, 2019
10.98
11.30
10.69
11.19
948,381
+0.21(+1.91%)
Dec 20, 2019
10.94
11.11
10.87
10.98
2,376,000
+0.04(+0.37%)
Dec 19, 2019
11.02
11.34
10.85
10.94
1,506,944
-0.04(-0.36%)
Dec 18, 2019
10.61
11.09
10.56
10.98
1,364,613
+0.33(+3.10%)
Dec 17, 2019
10.13
10.70
9.900
10.65
1,471,829
+0.54(+5.34%)
Dec 16, 2019
10.11
10.45
9.780
10.11
2,139,971
+0.14(+1.40%)
Dec 13, 2019
9.290
10.01
9.150
9.970
2,436,700
+0.67(+7.20%)
Dec 12, 2019
7.840
10.48
7.840
9.300
5,027,517
+1.57(+20.31%)
Dec 11, 2019
7.450
7.810
7.410
7.730
943,221
+0.24(+3.20%)
Dec 10, 2019
7.700
7.710
7.280
7.490
1,252,532
-0.22(-2.85%)
Dec 09, 2019
7.620
7.760
7.620
7.710
635,278
+0.00(+0.00%)
Dec 06, 2019
7.590
7.840
7.530
7.710
820,800
+0.28(+3.77%)
Dec 05, 2019
7.400
7.730
7.310
7.430
1,153,512
+0.03(+0.41%)
Dec 04, 2019
7.150
7.420
7.065
7.400
1,019,721
+0.33(+4.67%)
Dec 03, 2019
6.870
7.110
6.620
7.070
911,952
-0.01(-0.14%)
Dec 02, 2019
7.320
7.350
7.035
7.080
584,711
-0.19(-2.61%)
Nov 29, 2019
7.360
7.450
7.130
7.270
558,600
-0.25(-3.32%)
Nov 27, 2019
7.160
7.540
6.870
7.520
820,600
+0.42(+5.92%)
Nov 26, 2019
7.830
7.890
7.060
7.100
967,652
-0.85(-10.69%)
Nov 25, 2019
7.460
8.000
7.460
7.950
928,620
+0.56(+7.58%)
Nov 22, 2019
7.630
7.700
7.350
7.390
573,400
-0.20(-2.64%)
Nov 21, 2019
7.680
7.720
7.455
7.590
610,080
-0.01(-0.13%)
Nov 20, 2019
7.720
7.915
7.600
7.600
669,561
-0.25(-3.18%)
Nov 19, 2019
7.950
8.010
7.700
7.850
641,771
-0.09(-1.13%)
Nov 18, 2019
8.140
8.140
7.560
7.940
904,658
-0.20(-2.46%)
Nov 15, 2019
7.850
8.200
7.710
8.140
1,225,500
+0.39(+5.03%)
Nov 14, 2019
7.940
8.075
7.750
7.750
782,167
-0.26(-3.25%)
Nov 13, 2019
7.930
8.070
7.640
8.010
890,817
-0.08(-0.99%)
Nov 12, 2019
8.070
8.155
7.960
8.090
898,915
+0.03(+0.37%)
Nov 11, 2019
8.150
8.300
8.060
8.060
1,164,105
-0.26(-3.12%)
Nov 08, 2019
8.060
8.390
7.900
8.320
700,600
+0.20(+2.46%)
Nov 07, 2019
8.400
8.520
8.120
8.120
876,955
-0.15(-1.81%)
Nov 06, 2019
8.560
8.730
8.260
8.270
1,191,216
-0.36(-4.17%)
Nov 05, 2019
8.260
8.680
8.190
8.630
1,772,816
+0.42(+5.12%)
Nov 04, 2019
7.620
8.350
7.530
8.210
2,844,912
+0.73(+9.76%)
Nov 01, 2019
7.240
7.770
7.170
7.480
2,600,000
+0.48(+6.86%)
Oct 31, 2019
6.950
7.020
6.555
7.000
3,900,582
+0.08(+1.16%)
Oct 30, 2019
7.110
7.150
6.615
6.920
3,285,613
-0.04(-0.57%)
Oct 29, 2019
7.710
7.870
6.820
6.960
8,070,585
-2.92(-29.55%)
Oct 28, 2019
9.700
10.22
9.700
9.880
1,343,641
+0.24(+2.49%)
Oct 25, 2019
9.490
9.680
9.460
9.640
813,600
+0.10(+1.05%)
Oct 24, 2019
9.530
9.790
9.470
9.540
785,347
+0.01(+0.10%)
Oct 23, 2019
9.510
9.570
9.350
9.530
868,279
+0.03(+0.32%)
Oct 22, 2019
9.500
9.630
9.170
9.500
861,726
-0.04(-0.42%)
Oct 21, 2019
9.180
9.590
9.060
9.540
917,125
+0.49(+5.41%)
Oct 18, 2019
9.450
9.520
9.040
9.050
944,800
-0.47(-4.94%)
Oct 17, 2019
9.500
9.570
9.290
9.520
658,726
+0.15(+1.60%)
Oct 16, 2019
9.360
9.538
9.240
9.370
614,611
-0.05(-0.53%)
Oct 15, 2019
9.370
9.565
9.200
9.420
746,982
+0.05(+0.53%)
Oct 14, 2019
9.200
9.470
9.020
9.370
619,710
+0.04(+0.43%)
Oct 11, 2019
9.340
9.650
9.310
9.330
831,400
+0.19(+2.08%)
Oct 10, 2019
9.150
9.400
9.100
9.140
949,450
+0.05(+0.55%)
Oct 09, 2019
9.360
9.410
8.710
9.090
1,666,059
-0.17(-1.84%)
Oct 08, 2019
9.660
9.740
9.170
9.260
1,675,154
-0.53(-5.41%)
Oct 07, 2019
9.880
10.06
9.740
9.790
1,847,854
-0.11(-1.11%)
Oct 04, 2019
10.15
10.23
9.730
9.900
833,700
-0.18(-1.79%)
Oct 03, 2019
10.30
10.35
9.450
10.08
2,000,103
-0.29(-2.80%)
Oct 02, 2019
10.56
10.62
10.17
10.37
1,150,933
-0.34(-3.17%)
Oct 01, 2019
11.21
11.40
10.60
10.71
1,165,379
-0.49(-4.37%)
Sep 30, 2019
11.44
11.44
10.83
11.20
1,572,589
-0.22(-1.93%)
Sep 27, 2019
11.45
11.56
11.21
11.42
2,047,700
-0.02(-0.17%)
Sep 26, 2019
11.98
12.00
11.31
11.44
937,406
-0.60(-4.98%)
Sep 25, 2019
11.87
12.09
11.58
12.04
610,919
+0.17(+1.43%)
Sep 24, 2019
12.37
12.45
11.71
11.87
870,403
-0.45(-3.65%)
Sep 23, 2019
12.27
12.55
12.23
12.32
677,580
+0.00(+0.00%)
Sep 20, 2019
13.15
13.15
12.27
12.32
1,420,700
-0.88(-6.67%)
Sep 19, 2019
13.39
13.73
13.19
13.20
816,361
-0.21(-1.57%)
Sep 18, 2019
13.61
13.77
13.16
13.41
976,685
-0.16(-1.18%)
Sep 17, 2019
13.42
13.65
13.16
13.57
1,207,456
+0.12(+0.89%)
Sep 16, 2019
13.18
13.68
13.09
13.45
651,719
+0.08(+0.60%)
Sep 13, 2019
13.40
13.63
13.22
13.37
533,900
-0.07(-0.52%)
Sep 12, 2019
13.86
13.87
13.08
13.44
734,856
-0.51(-3.66%)
Sep 11, 2019
13.47
13.99
13.38
13.95
995,898
+0.48(+3.56%)
Sep 10, 2019
13.00
13.63
12.86
13.47
904,975
+0.44(+3.38%)
Sep 09, 2019
12.84
13.06
12.70
13.03
529,799
+0.26(+2.04%)
Sep 06, 2019
12.67
12.93
12.44
12.77
749,100
+0.12(+0.95%)
Sep 05, 2019
11.90
12.75
11.90
12.65
1,221,081
+0.89(+7.57%)
Sep 04, 2019
11.15
11.84
11.12
11.76
732,975
+0.75(+6.81%)
Sep 03, 2019
11.01
11.32
10.74
11.01
1,180,791
-0.20(-1.78%)
Aug 30, 2019
11.46
11.72
11.07
11.21
952,600
+0.17(+1.54%)
Aug 29, 2019
10.65
11.17
10.25
11.04
1,922,396
+0.56(+5.34%)
Aug 28, 2019
10.74
10.77
10.28
10.48
2,452,705
-0.28(-2.60%)
Aug 27, 2019
11.71
11.73
10.74
10.76
1,621,705
-0.85(-7.32%)
Aug 26, 2019
11.65
11.78
11.44
11.61
1,579,487
+0.03(+0.26%)
Aug 23, 2019
12.51
12.75
11.47
11.58
1,057,100
-0.96(-7.66%)
Aug 22, 2019
12.38
12.55
12.09
12.54
990,439
+0.21(+1.70%)
Aug 21, 2019
12.28
12.45
12.17
12.33
797,684
+0.27(+2.24%)
Aug 20, 2019
12.26
12.48
12.05
12.06
963,622
-0.29(-2.35%)
Aug 19, 2019
12.72
12.82
12.28
12.35
1,133,429
-0.14(-1.12%)
Aug 16, 2019
12.55
12.78
12.40
12.49
917,900
+0.04(+0.32%)
Aug 15, 2019
13.05
13.09
12.20
12.45
1,536,541
-0.39(-3.04%)
Aug 14, 2019
13.26
13.32
12.52
12.84
1,647,679
-0.82(-6.00%)
Aug 13, 2019
13.72
14.19
13.46
13.66
1,663,676
+0.11(+0.81%)
Aug 12, 2019
14.02
14.11
13.44
13.55
619,110
-0.65(-4.58%)
Aug 09, 2019
14.09
14.32
13.58
14.20
1,366,300
+0.02(+0.14%)
Aug 08, 2019
13.50
14.41
13.39
14.18
1,516,369
+0.79(+5.90%)
Aug 07, 2019
12.73
13.64
12.59
13.39
1,269,104
+0.60(+4.69%)
Aug 06, 2019
13.02
13.25
12.53
12.79
1,010,686
-0.05(-0.39%)
Aug 05, 2019
12.84
13.16
12.46
12.84
1,776,927
-0.50(-3.75%)
Aug 02, 2019
13.54
13.71
13.24
13.34
997,900
-0.25(-1.84%)
Aug 01, 2019
13.92
14.31
13.50
13.59
1,449,359
-0.32(-2.30%)
Jul 31, 2019
14.14
14.66
13.72
13.91
1,568,539
-0.22(-1.56%)
Jul 30, 2019
14.12
14.34
13.76
14.13
1,388,552
-0.09(-0.63%)
Jul 29, 2019
13.92
14.32
13.55
14.22
1,901,160
+0.33(+2.38%)
Jul 26, 2019
13.16
14.54
13.06
13.89
3,961,400
+0.72(+5.47%)
Jul 25, 2019
11.90
13.40
11.89
13.17
5,355,531
+2.88(+27.99%)
Jul 24, 2019
10.03
10.40
9.995
10.29
1,293,293
+0.25(+2.49%)
Jul 23, 2019
9.820
10.18
9.750
10.04
1,075,025
+0.38(+3.93%)
Jul 22, 2019
9.740
10.05
9.450
9.660
933,941
-0.01(-0.10%)
Jul 19, 2019
9.520
9.950
9.450
9.670
954,900
+0.17(+1.79%)
Jul 18, 2019
9.280
9.605
9.250
9.500
571,354
+0.22(+2.37%)
Jul 17, 2019
9.760
9.900
9.230
9.280
734,362
-0.49(-5.02%)
Jul 16, 2019
9.400
10.13
9.220
9.770
715,921
+0.33(+3.50%)
Jul 15, 2019
9.260
9.465
9.070
9.440
612,392
+0.24(+2.61%)
Jul 12, 2019
9.010
9.250
8.850
9.200
745,300
+0.20(+2.22%)
Jul 11, 2019
9.530
9.560
8.970
9.000
648,292
-0.51(-5.36%)
Jul 10, 2019
9.500
9.690
9.370
9.510
513,767
+0.11(+1.17%)
Jul 09, 2019
9.280
9.400
9.150
9.400
892,427
+0.00(+0.00%)
Jul 08, 2019
9.500
9.500
9.030
9.400
985,029
-0.17(-1.78%)
Jul 05, 2019
9.240
9.610
9.025
9.570
497,900
+0.24(+2.57%)
Jul 03, 2019
9.340
9.420
9.250
9.330
424,700
+0.02(+0.21%)
Jul 02, 2019
9.250
9.360
9.200
9.310
725,629
+0.03(+0.32%)
Jul 01, 2019
9.350
9.550
9.180
9.280
814,798
+0.12(+1.31%)
Jun 28, 2019
8.880
9.200
8.810
9.160
2,692,800
+0.33(+3.74%)
Jun 27, 2019
8.670
8.900
8.610
8.830
638,098
+0.15(+1.73%)
Jun 26, 2019
8.370
8.750
8.320
8.680
677,306
+0.37(+4.45%)
Jun 25, 2019
8.700
8.770
8.250
8.310
714,754
-0.39(-4.48%)
Jun 24, 2019
8.830
8.915
8.500
8.700
931,361
-0.13(-1.47%)
Jun 21, 2019
9.390
9.450
8.770
8.830
978,300
-0.70(-7.35%)
Jun 20, 2019
9.620
9.690
9.410
9.530
819,086
+0.14(+1.49%)
Jun 19, 2019
9.450
9.470
9.200
9.390
908,905
-0.04(-0.42%)
Jun 18, 2019
9.080
9.560
9.000
9.430
1,066,028
+0.43(+4.78%)
Jun 17, 2019
8.750
9.020
8.619
9.000
585,759
+0.25(+2.86%)
Jun 14, 2019
9.150
9.160
8.650
8.750
836,200
-0.39(-4.27%)
Jun 13, 2019
9.160
9.220
8.930
9.140
1,038,415
+0.04(+0.44%)
Jun 12, 2019
9.280
9.370
9.090
9.100
537,778
-0.21(-2.26%)
Jun 11, 2019
9.540
9.730
9.200
9.310
1,314,301
-0.11(-1.17%)
Jun 10, 2019
9.390
9.665
9.320
9.420
1,536,806
+0.14(+1.51%)
Jun 07, 2019
9.200
9.480
9.020
9.280
751,100
+0.07(+0.76%)
Jun 06, 2019
9.060
9.250
8.755
9.210
935,519
+0.16(+1.77%)
Jun 05, 2019
9.460
9.490
8.960
9.050
860,481
-0.41(-4.33%)
Jun 04, 2019
8.920
9.719
8.920
9.460
1,791,624
+0.71(+8.11%)
Jun 03, 2019
8.520
8.800
8.390
8.750
1,521,367
+0.25(+2.94%)
May 31, 2019
8.940
9.030
8.360
8.500
1,301,300
-0.60(-6.59%)
May 30, 2019
9.440
9.590
9.000
9.100
744,076
-0.30(-3.19%)
May 29, 2019
9.460
9.560
9.230
9.400
701,215
-0.12(-1.26%)
May 28, 2019
9.210
9.620
9.210
9.520
1,481,202
+0.31(+3.37%)
May 24, 2019
9.030
9.320
9.010
9.210
720,700
+0.27(+3.02%)
May 23, 2019
9.170
9.260
8.900
8.940
1,128,028
-0.42(-4.49%)
May 22, 2019
9.910
10.06
9.320
9.360
785,986
-0.77(-7.60%)
May 21, 2019
9.700
10.17
9.566
10.13
928,365
+0.59(+6.18%)
May 20, 2019
9.540
9.670
9.370
9.540
1,016,591
-0.12(-1.24%)
May 17, 2019
9.800
10.00
9.540
9.660
1,638,500
-0.30(-3.01%)
May 16, 2019
9.860
10.35
9.860
9.960
1,380,236
-0.22(-2.16%)
May 15, 2019
9.970
10.27
9.840
10.18
1,091,819
+0.04(+0.39%)
May 14, 2019
9.770
10.29
9.720
10.14
1,063,160
+0.42(+4.32%)
May 13, 2019
10.24
10.30
9.500
9.720
2,025,252
-0.84(-7.95%)
May 10, 2019
10.69
10.85
10.30
10.56
1,308,800
-0.29(-2.67%)
May 09, 2019
10.75
11.06
10.42
10.85
1,024,482
-0.08(-0.73%)
May 08, 2019
11.00
11.20
10.88
10.93
1,035,177
-0.07(-0.64%)
May 07, 2019
10.75
11.24
10.34
11.00
2,240,058
-0.01(-0.09%)
May 06, 2019
10.61
11.21
10.51
11.01
2,338,110
+0.07(+0.64%)
May 03, 2019
9.990
11.01
9.800
10.94
3,173,700
+1.41(+14.80%)
May 02, 2019
8.780
9.550
8.700
9.530
2,473,207
+0.58(+6.48%)
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.