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
)
44.60
+0.21 (+0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 29, 2022
4.180
4.290
3.990
4.100
2,869,392
-0.13(-3.07%)
Apr 28, 2022
4.400
4.470
4.080
4.230
1,728,426
-0.09(-2.08%)
Apr 27, 2022
4.600
4.600
4.174
4.320
3,454,737
-0.40(-8.47%)
Apr 26, 2022
5.130
5.140
4.710
4.720
1,223,853
-0.52(-9.92%)
Apr 25, 2022
5.070
5.275
5.000
5.240
1,015,719
+0.11(+2.14%)
Apr 22, 2022
5.500
5.520
5.120
5.130
955,381
-0.38(-6.90%)
Apr 21, 2022
5.860
6.040
5.455
5.510
1,200,638
-0.28(-4.84%)
Apr 20, 2022
5.600
5.940
5.600
5.790
1,764,716
+0.24(+4.32%)
Apr 19, 2022
5.380
5.610
5.370
5.550
935,393
+0.22(+4.13%)
Apr 18, 2022
5.380
5.430
5.220
5.330
918,712
-0.11(-2.02%)
Apr 14, 2022
5.320
5.610
5.270
5.440
1,413,855
+0.14(+2.64%)
Apr 13, 2022
5.200
5.350
5.110
5.300
876,975
+0.12(+2.32%)
Apr 12, 2022
5.330
5.480
5.150
5.180
840,229
-0.09(-1.71%)
Apr 11, 2022
5.330
5.600
5.240
5.270
890,866
-0.12(-2.23%)
Apr 08, 2022
5.600
5.740
5.310
5.390
1,441,213
-0.21(-3.75%)
Apr 07, 2022
5.950
6.010
5.520
5.600
1,243,151
-0.34(-5.72%)
Apr 06, 2022
6.270
6.310
5.910
5.940
1,138,966
-0.39(-6.16%)
Apr 05, 2022
6.780
6.780
6.320
6.330
987,786
-0.49(-7.18%)
Apr 04, 2022
6.600
6.845
6.587
6.820
650,130
+0.21(+3.18%)
Apr 01, 2022
6.800
6.870
6.480
6.610
823,960
-0.12(-1.78%)
Mar 31, 2022
6.820
6.870
6.672
6.730
737,370
-0.11(-1.61%)
Mar 30, 2022
7.200
7.280
6.840
6.840
530,914
-0.39(-5.39%)
Mar 29, 2022
7.060
7.286
7.020
7.230
1,135,516
+0.28(+4.03%)
Mar 28, 2022
7.220
7.220
6.895
6.950
582,646
-0.21(-2.93%)
Mar 25, 2022
7.140
7.330
7.060
7.160
672,781
+0.02(+0.28%)
Mar 24, 2022
7.090
7.340
6.980
7.140
679,561
+0.10(+1.42%)
Mar 23, 2022
7.120
7.240
6.940
7.040
727,618
-0.18(-2.49%)
Mar 22, 2022
7.250
7.420
7.100
7.220
627,001
+0.12(+1.69%)
Mar 21, 2022
7.520
7.600
7.040
7.100
556,944
-0.44(-5.84%)
Mar 18, 2022
7.280
7.540
7.110
7.540
1,043,343
+0.23(+3.15%)
Mar 17, 2022
7.260
7.540
7.260
7.310
733,282
-0.11(-1.48%)
Mar 16, 2022
7.150
7.530
7.150
7.420
723,176
+0.31(+4.36%)
Mar 15, 2022
7.170
7.320
7.020
7.110
792,688
+0.00(+0.00%)
Mar 14, 2022
7.320
7.320
6.960
7.110
800,470
-0.11(-1.52%)
Mar 11, 2022
7.560
7.620
7.180
7.220
427,356
-0.28(-3.73%)
Mar 10, 2022
7.550
7.740
7.350
7.500
805,022
-0.20(-2.60%)
Mar 09, 2022
7.480
7.910
7.480
7.700
912,158
+0.42(+5.77%)
Mar 08, 2022
6.840
7.510
6.740
7.280
1,094,162
+0.47(+6.90%)
Mar 07, 2022
7.220
7.305
6.735
6.810
1,075,304
-0.40(-5.55%)
Mar 04, 2022
7.500
7.670
7.170
7.210
890,596
-0.46(-6.00%)
Mar 03, 2022
7.880
7.900
7.450
7.670
1,072,948
-0.14(-1.79%)
Mar 02, 2022
7.860
7.895
7.530
7.810
1,414,687
+0.00(+0.00%)
Mar 01, 2022
8.620
8.760
7.800
7.810
937,691
-0.89(-10.23%)
Feb 28, 2022
8.720
9.030
8.530
8.700
974,073
-0.12(-1.36%)
Feb 25, 2022
8.670
8.850
8.520
8.820
653,914
+0.16(+1.85%)
Feb 24, 2022
8.170
8.670
8.080
8.660
1,083,021
+0.17(+2.00%)
Feb 23, 2022
8.210
8.740
8.070
8.490
1,183,363
+0.53(+6.66%)
Feb 22, 2022
9.170
9.210
7.890
7.960
3,058,134
-1.31(-14.13%)
Feb 18, 2022
9.270
0
-0.33(-3.44%)
Feb 17, 2022
9.640
9.740
9.395
9.600
1,068,911
-0.16(-1.64%)
Feb 16, 2022
9.880
10.10
9.680
9.760
1,175,705
-0.08(-0.81%)
Feb 15, 2022
9.150
9.960
9.120
9.840
1,153,729
+0.80(+8.85%)
Feb 14, 2022
8.340
9.080
8.290
9.040
1,450,639
+0.65(+7.75%)
Feb 11, 2022
8.110
9.190
7.995
8.390
2,321,726
+0.43(+5.40%)
Feb 10, 2022
7.750
8.380
7.540
7.960
1,847,056
-0.57(-6.68%)
Feb 09, 2022
8.210
8.540
8.164
8.530
601,502
+0.45(+5.57%)
Feb 08, 2022
7.980
8.140
7.915
8.080
413,996
+0.13(+1.64%)
Feb 07, 2022
8.230
8.240
7.930
7.950
1,063,054
-0.30(-3.64%)
Feb 04, 2022
8.760
8.760
8.060
8.250
1,062,639
-0.55(-6.25%)
Feb 03, 2022
9.080
8.800
8.800
860,614
-0.46(-4.97%)
Feb 02, 2022
9.520
9.550
9.160
9.260
767,653
-0.28(-2.94%)
Feb 01, 2022
9.340
9.650
9.320
9.540
482,119
+0.20(+2.14%)
Jan 31, 2022
8.770
9.350
9.340
616,188
+0.54(+6.14%)
Jan 28, 2022
8.990
8.990
8.500
8.800
683,283
-0.18(-2.00%)
Jan 27, 2022
9.340
9.560
8.930
8.980
428,377
-0.26(-2.81%)
Jan 26, 2022
9.580
9.770
9.205
9.240
906,819
-0.20(-2.12%)
Jan 25, 2022
9.300
9.560
8.980
9.440
727,306
+0.00(+0.00%)
Jan 24, 2022
9.320
9.490
9.010
9.440
892,934
-0.06(-0.63%)
Jan 21, 2022
9.670
9.940
9.490
9.500
863,091
-0.20(-2.06%)
Jan 20, 2022
9.910
10.27
9.675
9.700
480,987
-0.19(-1.92%)
Jan 19, 2022
10.47
10.51
9.720
9.890
835,659
-0.57(-5.45%)
Jan 18, 2022
10.83
10.93
10.45
10.46
793,110
-0.50(-4.56%)
Jan 14, 2022
10.96
0
+0.26(+2.43%)
Jan 13, 2022
10.69
10.88
10.64
10.70
406,782
+0.14(+1.33%)
Jan 12, 2022
10.58
10.77
10.45
10.56
440,181
-0.01(-0.09%)
Jan 11, 2022
9.945
10.59
9.915
10.57
718,055
+0.64(+6.45%)
Jan 10, 2022
9.710
9.990
9.460
9.930
566,987
+0.21(+2.16%)
Jan 07, 2022
9.780
9.870
9.580
9.720
836,848
-0.06(-0.61%)
Jan 06, 2022
9.880
10.03
9.620
9.780
387,359
-0.04(-0.41%)
Jan 05, 2022
9.910
10.27
9.800
9.820
662,120
-0.06(-0.61%)
Jan 04, 2022
9.550
9.960
9.550
9.880
617,591
+0.37(+3.89%)
Jan 03, 2022
9.150
9.570
9.130
9.510
541,120
+0.46(+5.08%)
Dec 31, 2021
9.010
9.250
8.981
9.050
400,885
+0.05(+0.56%)
Dec 30, 2021
8.680
9.100
8.620
9.000
430,340
+0.35(+4.05%)
Dec 29, 2021
8.800
8.810
8.640
8.650
468,267
-0.12(-1.37%)
Dec 28, 2021
8.830
9.020
8.645
8.770
805,869
-0.10(-1.13%)
Dec 27, 2021
8.860
8.910
8.620
8.870
599,148
-0.02(-0.22%)
Dec 23, 2021
8.750
8.985
8.750
8.890
341,486
+0.04(+0.45%)
Dec 22, 2021
8.890
8.980
8.750
8.850
386,360
-0.07(-0.78%)
Dec 21, 2021
8.730
8.970
8.670
8.920
691,664
+0.30(+3.48%)
Dec 20, 2021
8.740
8.800
8.470
8.620
788,875
-0.27(-3.04%)
Dec 17, 2021
8.540
9.000
8.460
8.890
2,320,844
+0.27(+3.13%)
Dec 16, 2021
8.570
8.770
8.510
8.620
822,935
+0.11(+1.29%)
Dec 15, 2021
8.610
8.615
7.990
8.510
945,494
-0.10(-1.16%)
Dec 14, 2021
8.410
8.890
8.360
8.610
1,261,546
+0.11(+1.29%)
Dec 13, 2021
8.420
8.525
8.310
8.500
622,113
-0.06(-0.70%)
Dec 10, 2021
8.740
8.810
8.400
8.560
497,000
-0.10(-1.15%)
Dec 09, 2021
8.600
8.870
8.480
8.660
695,447
-0.08(-0.92%)
Dec 08, 2021
8.710
8.850
8.610
8.740
620,338
+0.12(+1.39%)
Dec 07, 2021
8.510
8.880
8.510
8.620
508,790
+0.23(+2.74%)
Dec 06, 2021
8.190
8.465
7.970
8.390
656,798
+0.30(+3.71%)
Dec 03, 2021
8.300
8.370
7.990
8.090
430,099
-0.15(-1.82%)
Dec 02, 2021
8.010
8.320
7.920
8.240
439,226
+0.28(+3.52%)
Dec 01, 2021
8.330
8.485
7.950
7.960
504,604
-0.15(-1.85%)
Nov 30, 2021
8.300
8.420
8.000
8.110
814,946
-0.41(-4.81%)
Nov 29, 2021
8.730
8.820
8.330
8.520
697,102
+0.00(+0.00%)
Nov 26, 2021
8.500
8.583
8.110
8.520
953,872
-0.39(-4.38%)
Nov 24, 2021
8.740
9.120
8.740
8.910
494,292
+0.10(+1.14%)
Nov 23, 2021
8.860
8.900
8.600
8.810
750,470
-0.01(-0.11%)
Nov 22, 2021
8.760
9.030
8.760
8.820
615,877
+0.07(+0.80%)
Nov 19, 2021
8.580
8.830
8.572
8.750
610,468
-0.01(-0.11%)
Nov 18, 2021
9.000
8.760
8.695
8.760
709,215
-0.22(-2.45%)
Nov 17, 2021
9.210
9.570
8.800
8.980
1,721,963
+0.15(+1.70%)
Nov 16, 2021
8.900
8.930
8.710
8.830
658,193
-0.06(-0.67%)
Nov 15, 2021
9.140
9.180
8.790
8.890
714,121
-0.10(-1.11%)
Nov 12, 2021
9.450
9.580
8.980
8.990
546,376
-0.41(-4.36%)
Nov 11, 2021
9.380
9.600
9.320
9.400
423,732
+0.00(+0.00%)
Nov 10, 2021
9.580
9.385
9.400
347,277
-0.21(-2.19%)
Nov 09, 2021
9.650
9.780
9.580
9.610
386,256
-0.04(-0.41%)
Nov 08, 2021
9.670
9.955
9.524
9.650
378,365
-0.03(-0.31%)
Nov 05, 2021
9.170
9.860
9.170
9.680
676,588
+0.62(+6.84%)
Nov 04, 2021
9.260
9.620
9.060
9.060
592,933
-0.15(-1.63%)
Nov 03, 2021
8.600
9.400
8.550
9.210
811,507
+0.56(+6.47%)
Nov 02, 2021
9.240
9.240
8.610
8.650
1,293,355
-0.63(-6.79%)
Nov 01, 2021
8.990
9.390
8.960
9.280
1,040,018
+0.28(+3.11%)
Oct 29, 2021
8.430
9.030
8.415
9.000
1,762,502
+0.42(+4.90%)
Oct 28, 2021
9.190
9.200
8.420
8.580
3,759,773
-1.52(-15.05%)
Oct 27, 2021
10.46
10.68
9.930
10.10
936,919
-0.41(-3.90%)
Oct 26, 2021
11.28
10.50
10.51
703,963
-0.63(-5.66%)
Oct 25, 2021
10.98
11.20
10.87
11.14
639,789
+0.22(+2.01%)
Oct 22, 2021
10.52
10.96
10.50
10.92
451,244
+0.40(+3.80%)
Oct 21, 2021
10.44
10.61
10.27
10.52
290,542
+0.07(+0.67%)
Oct 20, 2021
10.52
10.70
10.37
10.45
303,692
-0.10(-0.95%)
Oct 19, 2021
10.36
10.65
10.22
10.55
268,385
+0.29(+2.83%)
Oct 18, 2021
10.70
10.72
10.20
10.26
464,294
-0.48(-4.47%)
Oct 15, 2021
10.60
10.93
10.60
10.74
891,252
+0.15(+1.42%)
Oct 14, 2021
10.37
10.61
10.30
10.59
283,828
+0.40(+3.93%)
Oct 13, 2021
10.20
10.30
10.01
10.19
161,785
+0.01(+0.10%)
Oct 12, 2021
10.12
10.35
10.09
10.18
254,552
+0.04(+0.39%)
Oct 11, 2021
10.26
10.35
10.08
10.14
268,478
-0.12(-1.17%)
Oct 08, 2021
10.40
10.50
10.26
10.26
221,900
-0.13(-1.25%)
Oct 07, 2021
10.02
10.54
9.940
10.39
396,472
+0.47(+4.74%)
Oct 06, 2021
10.35
10.36
9.820
9.920
441,730
-0.63(-5.97%)
Oct 05, 2021
10.67
10.76
10.38
10.55
492,055
-0.08(-0.75%)
Oct 04, 2021
10.38
10.85
10.27
10.63
490,236
+0.27(+2.61%)
Oct 01, 2021
10.28
10.48
10.00
10.36
559,068
+0.25(+2.47%)
Sep 30, 2021
10.39
10.46
10.11
10.11
353,122
-0.23(-2.22%)
Sep 29, 2021
10.46
10.46
10.15
10.34
256,187
-0.03(-0.29%)
Sep 28, 2021
10.44
10.56
10.26
10.37
365,345
-0.15(-1.43%)
Sep 27, 2021
10.33
10.75
10.23
10.52
292,913
+0.30(+2.94%)
Sep 24, 2021
10.09
10.30
9.970
10.22
282,052
+0.06(+0.59%)
Sep 23, 2021
9.920
10.32
9.920
10.16
288,275
+0.29(+2.94%)
Sep 22, 2021
9.540
9.970
9.540
9.870
348,885
+0.44(+4.67%)
Sep 21, 2021
10.01
10.07
9.420
9.430
385,983
-0.48(-4.84%)
Sep 20, 2021
9.850
9.940
9.470
9.910
602,130
-0.32(-3.13%)
Sep 17, 2021
10.05
10.25
9.855
10.23
2,205,361
+0.23(+2.30%)
Sep 16, 2021
10.25
10.25
9.940
10.00
479,458
-0.27(-2.63%)
Sep 15, 2021
10.21
10.37
9.960
10.27
506,558
+0.05(+0.49%)
Sep 14, 2021
10.46
10.51
10.10
10.22
465,440
-0.12(-1.16%)
Sep 13, 2021
10.07
10.42
9.870
10.34
664,001
+0.46(+4.66%)
Sep 10, 2021
10.07
10.12
9.840
9.880
455,854
-0.14(-1.40%)
Sep 09, 2021
9.860
10.15
9.700
10.02
589,354
+0.12(+1.21%)
Sep 08, 2021
9.850
10.15
9.820
9.900
760,065
+0.03(+0.30%)
Sep 07, 2021
10.53
10.53
9.860
9.870
1,011,731
-0.79(-7.41%)
Sep 03, 2021
11.12
11.19
10.56
10.66
321,943
-0.55(-4.91%)
Sep 02, 2021
11.02
11.28
11.02
11.21
415,312
+0.27(+2.47%)
Sep 01, 2021
10.92
11.10
10.62
10.94
428,499
+0.06(+0.55%)
Aug 31, 2021
10.77
10.92
10.61
10.88
361,334
+0.06(+0.55%)
Aug 30, 2021
11.12
11.20
10.68
10.82
411,157
-0.23(-2.08%)
Aug 27, 2021
10.60
11.09
10.59
11.05
407,151
+0.51(+4.84%)
Aug 26, 2021
10.93
10.99
10.54
10.54
247,027
-0.38(-3.48%)
Aug 25, 2021
10.77
10.96
10.73
10.92
249,654
+0.15(+1.39%)
Aug 24, 2021
10.56
10.84
10.52
10.77
245,683
+0.20(+1.89%)
Aug 23, 2021
10.49
10.69
10.35
10.57
320,735
+0.23(+2.22%)
Aug 20, 2021
10.15
10.38
10.02
10.34
374,271
+0.15(+1.47%)
Aug 19, 2021
10.25
10.31
9.990
10.19
430,951
-0.17(-1.64%)
Aug 18, 2021
10.73
10.87
10.35
10.36
275,198
-0.43(-3.99%)
Aug 17, 2021
10.53
10.84
10.36
10.79
418,343
+0.05(+0.47%)
Aug 16, 2021
11.24
11.25
10.73
10.74
399,071
-0.62(-5.46%)
Aug 13, 2021
11.56
11.60
11.13
11.36
325,637
-0.21(-1.82%)
Aug 12, 2021
11.80
11.80
11.30
11.57
375,171
-0.24(-2.03%)
Aug 11, 2021
11.50
11.83
11.38
11.81
277,894
+0.27(+2.34%)
Aug 10, 2021
11.39
11.55
11.22
11.54
336,926
+0.20(+1.76%)
Aug 09, 2021
11.38
11.51
11.19
11.34
341,957
-0.12(-1.05%)
Aug 06, 2021
11.82
11.90
11.30
11.46
778,676
-0.15(-1.29%)
Aug 05, 2021
11.38
11.63
11.09
11.61
577,263
+0.30(+2.65%)
Aug 04, 2021
11.39
11.64
11.21
11.31
886,929
-0.29(-2.50%)
Aug 03, 2021
11.20
11.61
11.08
11.60
909,793
+0.39(+3.48%)
Aug 02, 2021
10.52
11.42
10.52
11.21
953,815
+0.80(+7.68%)
Jul 30, 2021
10.46
10.62
10.08
10.41
1,469,814
-0.30(-2.80%)
Jul 29, 2021
10.37
10.80
9.520
10.71
2,309,254
-0.86(-7.43%)
Jul 28, 2021
11.65
11.91
11.44
11.57
500,867
+0.08(+0.70%)
Jul 27, 2021
11.56
11.61
11.31
11.49
321,231
-0.17(-1.46%)
Jul 26, 2021
11.51
11.71
11.45
11.66
308,806
+0.26(+2.28%)
Jul 23, 2021
11.39
11.44
11.21
11.40
274,068
+0.17(+1.51%)
Jul 22, 2021
11.43
11.43
11.02
11.23
294,182
-0.30(-2.60%)
Jul 21, 2021
11.22
11.65
11.22
11.53
355,690
+0.51(+4.63%)
Jul 20, 2021
10.67
11.30
10.56
11.02
676,619
+0.37(+3.47%)
Jul 19, 2021
10.80
10.94
10.30
10.65
779,142
-0.44(-3.97%)
Jul 16, 2021
11.77
11.84
11.09
11.09
847,396
-0.52(-4.48%)
Jul 15, 2021
11.41
11.69
11.30
11.61
406,001
-0.04(-0.34%)
Jul 14, 2021
12.05
12.12
11.63
11.65
341,861
-0.27(-2.27%)
Jul 13, 2021
12.17
12.24
11.91
11.92
366,315
-0.44(-3.56%)
Jul 12, 2021
12.30
12.39
12.13
12.36
376,797
-0.06(-0.48%)
Jul 09, 2021
12.20
12.50
12.10
12.42
267,686
+0.42(+3.50%)
Jul 08, 2021
11.99
12.15
11.70
12.00
371,570
-0.24(-1.96%)
Jul 07, 2021
12.37
12.55
12.08
12.24
416,254
-0.12(-0.97%)
Jul 06, 2021
12.80
12.80
12.15
12.36
487,723
-0.44(-3.44%)
Jul 02, 2021
12.74
12.97
12.39
12.80
437,880
+0.09(+0.71%)
Jul 01, 2021
13.03
13.03
12.52
12.71
521,814
-0.13(-1.01%)
Jun 30, 2021
12.65
12.99
12.65
12.84
1,092,058
+0.09(+0.71%)
Jun 29, 2021
12.77
12.88
12.54
12.75
359,755
+0.04(+0.31%)
Jun 28, 2021
13.35
13.48
12.56
12.71
588,444
-0.68(-5.08%)
Jun 25, 2021
13.58
13.95
13.38
13.39
2,227,685
-0.14(-1.03%)
Jun 24, 2021
13.23
13.57
13.11
13.53
430,948
+0.40(+3.05%)
Jun 23, 2021
13.12
13.29
12.98
13.13
265,322
+0.10(+0.77%)
Jun 22, 2021
12.96
13.07
12.65
13.03
377,330
-0.07(-0.53%)
Jun 21, 2021
12.72
13.35
12.61
13.10
571,076
+0.29(+2.26%)
Jun 18, 2021
13.02
13.09
12.71
12.81
635,744
-0.40(-3.03%)
Jun 17, 2021
13.53
13.74
13.16
13.21
496,752
-0.42(-3.08%)
Jun 16, 2021
13.56
13.74
13.55
13.63
280,341
-0.05(-0.37%)
Jun 15, 2021
13.78
13.90
13.59
13.68
380,592
-0.13(-0.94%)
Jun 14, 2021
13.83
14.02
13.71
13.81
485,612
-0.01(-0.07%)
Jun 11, 2021
13.57
13.82
13.40
13.82
408,029
+0.31(+2.29%)
Jun 10, 2021
14.63
14.77
13.51
13.51
523,714
-1.04(-7.15%)
Jun 09, 2021
14.92
14.95
14.52
14.55
332,954
-0.31(-2.09%)
Jun 08, 2021
14.56
14.93
14.52
14.86
338,802
+0.38(+2.62%)
Jun 07, 2021
14.43
14.61
14.31
14.48
405,214
+0.08(+0.56%)
Jun 04, 2021
14.00
14.58
14.00
14.40
619,108
+0.34(+2.42%)
Jun 03, 2021
14.11
14.16
13.84
14.06
317,685
-0.14(-0.99%)
Jun 02, 2021
13.80
14.49
13.69
14.20
514,171
+0.40(+2.90%)
Jun 01, 2021
13.71
14.02
13.60
13.80
567,665
+0.26(+1.92%)
May 28, 2021
13.87
13.87
13.41
13.54
329,996
-0.30(-2.17%)
May 27, 2021
13.45
13.93
13.34
13.84
403,009
+0.54(+4.06%)
May 26, 2021
13.34
13.55
13.11
13.30
409,796
+0.06(+0.45%)
May 25, 2021
13.46
13.76
13.19
13.24
451,247
-0.18(-1.34%)
May 24, 2021
13.55
13.63
13.13
13.42
432,654
-0.12(-0.89%)
May 21, 2021
13.58
13.75
13.45
13.54
326,032
+0.09(+0.67%)
May 20, 2021
13.36
13.51
13.12
13.45
337,247
+0.14(+1.05%)
May 19, 2021
12.94
13.36
12.72
13.31
318,502
+0.10(+0.76%)
May 18, 2021
13.28
13.60
13.20
13.21
327,096
-0.06(-0.45%)
May 17, 2021
13.20
13.32
12.71
13.27
448,105
-0.01(-0.08%)
May 14, 2021
12.85
13.37
12.60
13.28
416,801
+0.55(+4.32%)
May 13, 2021
12.49
12.87
12.35
12.73
578,670
+0.23(+1.84%)
May 12, 2021
12.05
12.51
11.94
12.50
1,390,314
+0.41(+3.39%)
May 11, 2021
12.34
12.48
11.57
12.09
1,325,707
-0.65(-5.10%)
May 10, 2021
13.51
13.79
12.72
12.74
2,373,234
-0.95(-6.94%)
May 07, 2021
14.90
15.05
13.69
13.69
1,798,741
-1.25(-8.37%)
May 06, 2021
14.30
14.95
14.01
14.94
510,397
+0.65(+4.55%)
May 05, 2021
14.63
14.73
14.23
14.29
421,746
-0.39(-2.66%)
May 04, 2021
14.95
14.95
14.39
14.68
431,879
-0.40(-2.65%)
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.