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
Euro Tech Holdings
(NQ:
CLWT
)
1.770
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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, 2021
2.880
3.036
2.810
2.839
10,718
-0.09(-2.97%)
Apr 29, 2021
2.990
2.990
2.857
2.926
29,706
-0.07(-2.44%)
Apr 28, 2021
2.908
3.118
2.880
2.999
185,305
+0.11(+3.80%)
Apr 27, 2021
2.862
2.944
2.798
2.889
23,111
+0.08(+2.93%)
Apr 26, 2021
2.825
3.072
2.743
2.807
175,111
-0.03(-0.97%)
Apr 23, 2021
2.725
2.834
2.670
2.834
63,652
+0.14(+5.08%)
Apr 22, 2021
2.633
2.807
2.633
2.697
56,686
+0.05(+1.72%)
Apr 21, 2021
2.578
2.761
2.578
2.652
65,568
+0.05(+1.75%)
Apr 20, 2021
2.595
2.661
2.559
2.606
12,056
-0.06(-2.40%)
Apr 19, 2021
2.624
2.670
2.542
2.670
42,349
+0.15(+5.80%)
Apr 16, 2021
2.533
2.560
2.446
2.524
25,701
-0.01(-0.36%)
Apr 15, 2021
2.642
2.774
2.514
2.533
33,021
-0.13(-4.81%)
Apr 14, 2021
2.642
2.798
2.633
2.661
45,231
+0.02(+0.69%)
Apr 13, 2021
2.688
2.706
2.616
2.642
18,724
-0.07(-2.69%)
Apr 12, 2021
2.834
2.897
2.697
2.716
14,548
-0.07(-2.62%)
Apr 09, 2021
2.862
2.926
2.780
2.789
43,528
-0.15(-4.98%)
Apr 08, 2021
2.807
2.972
2.789
2.935
36,971
+0.14(+4.90%)
Apr 07, 2021
2.688
3.036
2.688
2.798
199,916
+0.09(+3.38%)
Apr 06, 2021
2.898
2.926
2.693
2.706
85,538
-0.24(-8.07%)
Apr 05, 2021
3.045
3.209
2.889
2.944
172,084
-0.29(-9.04%)
Apr 01, 2021
2.871
3.932
2.871
3.237
2,830,655
+0.40(+14.19%)
Mar 31, 2021
2.734
2.889
2.670
2.834
17,091
+0.07(+2.65%)
Mar 30, 2021
2.935
2.935
2.761
2.761
11,854
-0.24(-7.93%)
Mar 29, 2021
3.072
3.080
2.889
2.999
10,211
-0.02(-0.61%)
Mar 26, 2021
2.999
3.026
2.926
3.017
18,264
+0.09(+3.12%)
Mar 25, 2021
2.862
3.036
2.807
2.926
63,128
+0.04(+1.27%)
Mar 24, 2021
3.173
3.191
2.889
2.889
34,891
-0.21(-6.78%)
Mar 23, 2021
3.374
3.374
3.054
3.100
22,105
-0.26(-7.63%)
Mar 22, 2021
3.392
3.392
3.228
3.356
26,320
+0.02(+0.55%)
Mar 19, 2021
3.219
3.347
3.200
3.337
41,887
+0.16(+4.88%)
Mar 18, 2021
3.164
3.328
3.127
3.182
31,082
+0.07(+2.35%)
Mar 17, 2021
3.045
3.173
3.036
3.109
27,898
+0.01(+0.30%)
Mar 16, 2021
3.072
3.145
3.036
3.100
18,071
+0.03(+0.89%)
Mar 15, 2021
3.008
3.145
2.981
3.072
41,558
+0.06(+2.13%)
Mar 12, 2021
3.017
3.127
2.972
3.008
24,279
+0.01(+0.30%)
Mar 11, 2021
2.981
3.081
2.972
2.999
24,621
+0.02(+0.71%)
Mar 10, 2021
2.926
3.081
2.917
2.978
44,982
+0.07(+2.42%)
Mar 09, 2021
2.743
2.943
2.743
2.908
21,585
+0.21(+7.80%)
Mar 08, 2021
2.661
2.853
2.642
2.697
34,199
+0.13(+4.98%)
Mar 05, 2021
2.688
2.743
2.397
2.569
57,527
-0.14(-5.07%)
Mar 04, 2021
2.990
3.017
2.597
2.706
75,697
-0.40(-12.94%)
Mar 03, 2021
3.301
3.529
2.972
3.109
167,036
-1.88(-37.73%)
Mar 02, 2021
4.974
5.074
4.937
4.992
17,445
+0.07(+1.49%)
Mar 01, 2021
4.718
4.947
4.718
4.919
18,588
+0.31(+6.75%)
Feb 26, 2021
4.828
4.992
4.589
4.608
55,340
-0.26(-5.26%)
Feb 25, 2021
5.303
5.728
4.828
4.864
38,108
-0.59(-10.89%)
Feb 24, 2021
5.182
6.163
5.002
5.459
306,259
+0.43(+8.55%)
Feb 23, 2021
5.386
5.623
4.983
5.029
40,801
-0.69(-12.00%)
Feb 22, 2021
6.144
6.254
5.623
5.715
89,761
-0.31(-5.16%)
Feb 19, 2021
5.843
6.163
5.696
6.026
50,309
+0.35(+6.12%)
Feb 18, 2021
5.998
6.126
5.596
5.678
72,620
-0.34(-5.62%)
Feb 17, 2021
6.812
6.912
5.907
6.016
239,560
-0.57(-8.61%)
Feb 16, 2021
5.559
6.675
5.514
6.583
301,650
+1.10(+20.00%)
Feb 12, 2021
4.764
5.646
4.471
5.486
385,521
+0.79(+16.73%)
Feb 11, 2021
4.718
4.819
4.608
4.700
79,340
+0.07(+1.58%)
Feb 10, 2021
4.736
4.809
4.407
4.627
123,454
-0.11(-2.41%)
Feb 09, 2021
4.572
4.800
4.544
4.741
80,243
+0.03(+0.68%)
Feb 08, 2021
4.681
4.804
4.590
4.709
52,181
+0.10(+2.18%)
Feb 05, 2021
4.544
4.881
4.435
4.608
79,619
+0.06(+1.41%)
Feb 04, 2021
4.270
4.654
4.243
4.544
155,391
+0.29(+6.88%)
Feb 03, 2021
4.151
4.398
4.151
4.252
24,216
+0.14(+3.33%)
Feb 02, 2021
4.154
4.238
4.051
4.115
20,054
-0.05(-1.32%)
Feb 01, 2021
4.206
4.448
4.115
4.169
53,289
-0.06(-1.51%)
Jan 29, 2021
4.151
4.517
3.932
4.233
81,916
+0.13(+3.12%)
Jan 28, 2021
4.115
4.343
4.041
4.105
37,225
-0.09(-2.18%)
Jan 27, 2021
4.224
4.526
4.013
4.197
60,731
-0.04(-0.87%)
Jan 26, 2021
4.014
4.974
3.977
4.233
716,226
+0.16(+4.04%)
Jan 25, 2021
3.917
4.206
3.904
4.069
209,641
+0.24(+6.21%)
Jan 22, 2021
3.767
3.913
3.758
3.831
27,560
-0.01(-0.24%)
Jan 21, 2021
3.877
3.877
3.676
3.840
35,342
+0.08(+2.19%)
Jan 20, 2021
3.758
3.863
3.749
3.758
26,348
-0.07(-1.91%)
Jan 19, 2021
3.740
3.950
3.657
3.831
159,155
+0.20(+5.54%)
Jan 15, 2021
3.475
3.712
3.475
3.630
83,338
+0.18(+5.31%)
Jan 14, 2021
3.433
3.557
3.351
3.447
27,889
+0.02(+0.53%)
Jan 13, 2021
3.529
3.557
3.347
3.429
36,807
-0.10(-2.85%)
Jan 12, 2021
3.511
3.612
3.429
3.529
64,232
-0.01(-0.39%)
Jan 11, 2021
3.374
3.612
3.337
3.543
43,639
+0.11(+3.33%)
Jan 08, 2021
3.420
3.475
3.200
3.429
105,977
+0.07(+2.18%)
Jan 07, 2021
3.045
3.383
3.045
3.356
106,179
+0.33(+10.88%)
Jan 06, 2021
2.999
3.182
2.993
3.026
36,412
+0.01(+0.30%)
Jan 05, 2021
2.926
3.109
2.926
3.017
41,394
+0.01(+0.30%)
Jan 04, 2021
2.999
3.136
2.871
3.008
74,165
+0.06(+2.17%)
Dec 31, 2020
2.944
2.944
2.944
340,026
-0.05(-1.83%)
Dec 30, 2020
3.493
3.566
2.871
2.999
340,026
-0.52(-14.80%)
Dec 29, 2020
3.785
4.837
3.337
3.520
538,195
-0.47(-11.70%)
Dec 28, 2020
3.411
6.016
3.292
3.987
3,903,409
+0.59(+17.20%)
Dec 24, 2020
3.548
3.548
3.374
3.401
34,013
+0.01(+0.26%)
Dec 23, 2020
3.246
3.548
3.145
3.392
97,912
+0.22(+6.92%)
Dec 22, 2020
3.118
3.237
3.063
3.173
46,354
+0.16(+5.15%)
Dec 21, 2020
3.063
3.155
2.953
3.017
10,517
+0.04(+1.23%)
Dec 18, 2020
3.301
3.310
2.981
2.981
76,666
-0.28(-8.68%)
Dec 17, 2020
2.935
3.365
2.917
3.264
546,006
+0.38(+13.33%)
Dec 16, 2020
2.825
2.962
2.825
2.880
1,989
+0.04(+1.29%)
Dec 15, 2020
2.944
2.953
2.844
2.844
6,290
-0.06(-1.90%)
Dec 14, 2020
2.880
2.944
2.825
2.899
8,019
+0.01(+0.35%)
Dec 11, 2020
2.850
2.929
2.834
2.889
4,921
+0.05(+1.59%)
Dec 10, 2020
2.972
2.972
2.834
2.844
12,952
-0.06(-2.20%)
Dec 09, 2020
2.953
3.017
2.908
2.908
22,732
-0.02(-0.85%)
Dec 08, 2020
2.908
2.972
2.816
2.932
13,854
+0.06(+1.97%)
Dec 07, 2020
2.972
2.972
2.876
2.876
2,102
-0.02(-0.79%)
Dec 04, 2020
2.917
2.972
2.844
2.898
9,624
-0.01(-0.51%)
Dec 03, 2020
2.938
2.953
2.844
2.913
4,527
+0.01(+0.20%)
Dec 02, 2020
2.798
2.926
2.789
2.908
11,967
+0.06(+2.07%)
Dec 01, 2020
2.973
2.973
2.807
2.849
39,715
-0.20(-6.44%)
Nov 30, 2020
3.054
3.145
2.898
3.045
45,201
+0.08(+2.78%)
Nov 27, 2020
2.926
3.106
2.898
2.962
12,358
-0.10(-3.20%)
Nov 25, 2020
2.999
3.273
2.958
3.060
165,145
+0.04(+1.42%)
Nov 24, 2020
3.182
3.182
2.898
3.017
69,549
+0.02(+0.61%)
Nov 23, 2020
2.770
3.081
2.615
2.999
129,718
+0.27(+9.70%)
Nov 20, 2020
2.754
2.789
2.610
2.734
7,546
-0.01(-0.33%)
Nov 19, 2020
2.770
2.770
2.551
2.743
19,550
+0.13(+4.89%)
Nov 18, 2020
2.743
2.743
2.609
2.615
14,040
-0.11(-4.02%)
Nov 17, 2020
2.789
2.834
2.700
2.725
7,644
-0.01(-0.33%)
Nov 16, 2020
2.624
2.789
2.624
2.734
2,389
+0.08(+2.93%)
Nov 13, 2020
2.688
2.734
2.624
2.656
6,124
+0.02(+0.87%)
Nov 12, 2020
2.830
2.830
2.606
2.633
25,840
-0.14(-4.95%)
Nov 11, 2020
2.688
2.908
2.615
2.770
102,983
+0.08(+3.06%)
Nov 10, 2020
2.606
2.716
2.514
2.688
58,687
+0.13(+5.00%)
Nov 09, 2020
2.633
2.652
2.560
2.560
6,624
-0.10(-3.78%)
Nov 06, 2020
2.575
2.661
2.560
2.661
7,108
+0.02(+0.69%)
Nov 05, 2020
2.606
2.725
2.606
2.642
9,446
+0.10(+3.96%)
Nov 04, 2020
2.478
2.560
2.478
2.542
9,384
-0.01(-0.57%)
Nov 03, 2020
2.505
2.560
2.464
2.556
7,030
+0.10(+3.94%)
Nov 02, 2020
2.469
2.469
2.441
2.460
1,382
+0.04(+1.51%)
Oct 30, 2020
2.469
2.524
2.332
2.423
13,014
-0.08(-3.11%)
Oct 29, 2020
2.493
2.514
2.469
2.501
1,932
-0.01(-0.55%)
Oct 28, 2020
2.514
2.560
2.450
2.514
6,112
-0.05(-1.79%)
Oct 27, 2020
2.532
2.597
2.517
2.560
5,770
+0.03(+1.08%)
Oct 26, 2020
2.725
2.725
2.524
2.533
20,529
-0.14(-5.30%)
Oct 23, 2020
2.725
2.725
2.633
2.674
5,796
-0.15(-5.34%)
Oct 22, 2020
2.761
2.825
2.697
2.825
4,933
+0.12(+4.39%)
Oct 21, 2020
2.706
2.972
2.697
2.706
30,552
-0.12(-4.21%)
Oct 20, 2020
2.825
2.825
2.706
2.825
12,232
+0.00(+0.00%)
Oct 19, 2020
2.839
2.882
2.825
2.825
6,347
+0.01(+0.32%)
Oct 16, 2020
2.944
2.990
2.766
2.816
24,279
-0.08(-2.69%)
Oct 15, 2020
2.652
2.917
2.629
2.894
48,401
+0.21(+8.02%)
Oct 14, 2020
2.679
2.761
2.679
2.679
10,567
-0.09(-3.30%)
Oct 13, 2020
2.725
2.780
2.670
2.770
5,885
+0.10(+3.77%)
Oct 12, 2020
2.725
2.725
2.615
2.670
12,828
+0.00(+0.00%)
Oct 09, 2020
2.743
2.789
2.560
2.670
62,230
+0.13(+5.04%)
Oct 08, 2020
2.478
2.578
2.423
2.542
5,438
+0.06(+2.58%)
Oct 07, 2020
2.642
2.670
2.469
2.478
23,076
-0.15(-5.57%)
Oct 06, 2020
2.464
2.701
2.464
2.624
61,705
+0.09(+3.61%)
Oct 05, 2020
2.524
2.533
2.524
2.533
681
+0.01(+0.36%)
Oct 02, 2020
2.460
2.551
2.377
2.524
7,874
+0.05(+2.03%)
Oct 01, 2020
2.405
2.606
2.405
2.473
69,616
+0.03(+1.31%)
Sep 30, 2020
2.469
2.495
2.396
2.441
13,034
-0.04(-1.53%)
Sep 29, 2020
2.268
2.479
2.222
2.479
28,267
+0.13(+5.51%)
Sep 28, 2020
2.286
2.359
2.240
2.350
14,219
+0.04(+1.57%)
Sep 25, 2020
2.350
2.368
2.272
2.314
10,171
+0.06(+2.44%)
Sep 24, 2020
2.222
2.354
2.222
2.258
4,901
+0.01(+0.41%)
Sep 23, 2020
2.258
2.350
2.236
2.249
15,722
+0.01(+0.41%)
Sep 22, 2020
2.295
2.432
2.240
2.240
5,438
-0.05(-2.39%)
Sep 21, 2020
2.322
2.469
2.295
2.295
7,047
-0.17(-7.04%)
Sep 18, 2020
2.370
2.469
2.286
2.469
14,545
+0.13(+5.47%)
Sep 17, 2020
2.423
2.460
2.295
2.341
9,394
-0.07(-3.03%)
Sep 16, 2020
2.167
2.469
2.076
2.414
56,391
+0.31(+14.53%)
Sep 15, 2020
2.135
2.150
2.066
2.108
16,639
+0.05(+2.44%)
Sep 14, 2020
2.085
2.149
2.057
2.057
9,494
-0.07(-3.23%)
Sep 11, 2020
2.167
2.167
2.094
2.126
4,484
+0.00(+0.01%)
Sep 10, 2020
2.114
2.126
2.103
2.126
3,434
-0.08(-3.54%)
Sep 09, 2020
2.213
2.213
2.194
2.204
1,619
+0.09(+4.14%)
Sep 08, 2020
2.103
2.122
2.090
2.116
6,230
+0.00(+0.18%)
Sep 04, 2020
2.194
2.194
2.076
2.112
19,248
-0.06(-2.93%)
Sep 03, 2020
2.267
2.313
2.076
2.176
66,409
-0.07(-3.26%)
Sep 02, 2020
2.268
2.286
2.249
2.249
3,898
-0.04(-1.60%)
Sep 01, 2020
2.286
2.350
2.169
2.286
60,863
-0.01(-0.50%)
Aug 31, 2020
2.377
2.380
2.295
2.297
12,450
-0.03(-1.47%)
Aug 28, 2020
2.377
2.377
2.332
2.332
9,405
+0.08(+3.66%)
Aug 27, 2020
2.286
2.313
2.231
2.249
13,025
-0.05(-2.29%)
Aug 26, 2020
2.332
2.332
2.240
2.302
17,149
-0.08(-3.17%)
Aug 25, 2020
2.432
2.439
2.332
2.377
13,021
-0.05(-1.89%)
Aug 24, 2020
2.423
2.524
2.423
2.423
3,522
-0.11(-4.33%)
Aug 21, 2020
2.624
2.642
2.450
2.533
10,827
-0.01(-0.28%)
Aug 20, 2020
2.563
2.569
2.514
2.540
5,699
-0.02(-0.79%)
Aug 19, 2020
2.679
2.679
2.679
2.560
1,134
-0.02(-0.71%)
Aug 18, 2020
2.560
2.578
2.556
2.578
4,149
-0.05(-1.93%)
Aug 17, 2020
2.496
2.696
2.496
2.629
24,138
+0.12(+4.95%)
Aug 14, 2020
2.442
2.560
2.442
2.505
23,076
+0.05(+2.24%)
Aug 13, 2020
2.505
2.560
2.432
2.450
5,471
-0.00(-0.19%)
Aug 12, 2020
2.469
2.560
2.432
2.455
8,325
-0.05(-2.01%)
Aug 11, 2020
2.834
2.834
2.386
2.505
55,927
-0.24(-8.67%)
Aug 10, 2020
2.825
2.825
2.743
2.743
3,068
-0.05(-1.64%)
Aug 07, 2020
2.734
2.871
2.706
2.789
18,920
+0.05(+1.76%)
Aug 06, 2020
2.889
2.889
2.707
2.740
8,888
-0.06(-2.05%)
Aug 05, 2020
2.869
2.880
2.793
2.798
7,442
+0.01(+0.33%)
Aug 04, 2020
2.834
2.853
2.770
2.789
27,242
-0.05(-1.93%)
Aug 03, 2020
2.770
2.908
2.770
2.844
14,331
+0.17(+6.33%)
Jul 31, 2020
2.661
2.770
2.652
2.674
4,155
-0.07(-2.71%)
Jul 30, 2020
2.822
2.853
2.652
2.749
14,155
-0.02(-0.78%)
Jul 29, 2020
2.798
2.871
2.743
2.770
24,258
-0.06(-2.26%)
Jul 28, 2020
2.908
2.958
2.798
2.834
17,685
-0.11(-3.85%)
Jul 27, 2020
2.953
3.017
2.834
2.948
1,894
-0.03(-1.10%)
Jul 24, 2020
2.862
3.072
2.834
2.981
29,310
+0.05(+1.56%)
Jul 23, 2020
2.953
3.023
2.926
2.935
10,399
-0.05(-1.83%)
Jul 22, 2020
3.036
3.173
2.990
2.990
16,455
+0.06(+2.19%)
Jul 21, 2020
3.026
3.136
2.889
2.926
55,052
-0.04(-1.23%)
Jul 20, 2020
3.017
3.109
2.926
2.962
18,206
-0.13(-4.14%)
Jul 17, 2020
3.090
3.090
2.898
3.090
18,045
+0.05(+1.50%)
Jul 16, 2020
3.072
3.072
2.999
3.045
1,546
+0.04(+1.39%)
Jul 15, 2020
3.136
3.136
2.883
3.003
34,327
+0.08(+2.64%)
Jul 14, 2020
2.935
2.981
2.853
2.926
24,221
-0.05(-1.84%)
Jul 13, 2020
3.182
3.292
2.908
2.981
179,296
-0.06(-2.10%)
Jul 10, 2020
2.917
3.246
2.917
3.045
169,957
+0.08(+2.80%)
Jul 09, 2020
2.917
2.990
2.876
2.962
21,536
-0.06(-1.84%)
Jul 08, 2020
2.780
3.328
2.770
3.017
388,357
+0.29(+10.74%)
Jul 07, 2020
2.697
2.770
2.697
2.725
6,738
+0.02(+0.68%)
Jul 06, 2020
2.771
2.800
2.697
2.706
28,107
-0.05(-1.99%)
Jul 02, 2020
2.743
2.771
2.661
2.761
36,856
-0.00(-0.01%)
Jul 01, 2020
2.862
2.862
2.716
2.762
8,833
-0.04(-1.29%)
Jun 30, 2020
2.734
2.898
2.670
2.798
34,977
+0.05(+2.00%)
Jun 29, 2020
2.853
2.853
2.706
2.743
33,811
-0.05(-1.96%)
Jun 26, 2020
2.908
2.908
2.697
2.798
15,967
-0.07(-2.55%)
Jun 25, 2020
2.716
2.898
2.697
2.871
25,106
+0.14(+5.02%)
Jun 24, 2020
2.871
3.054
2.652
2.734
43,509
-0.27(-9.12%)
Jun 23, 2020
2.926
3.017
2.738
3.008
84,431
+0.20(+7.17%)
Jun 22, 2020
2.770
2.898
2.606
2.807
38,227
+0.00(+0.00%)
Jun 19, 2020
2.789
2.972
2.789
2.807
118,445
+0.04(+1.32%)
Jun 18, 2020
3.246
3.246
2.679
2.770
282,172
-0.66(-19.20%)
Jun 17, 2020
2.871
3.548
2.606
3.429
848,007
+0.75(+27.99%)
Jun 16, 2020
2.560
2.972
2.386
2.679
291,592
+0.18(+7.33%)
Jun 15, 2020
2.706
2.706
2.304
2.496
63,200
-0.12(-4.70%)
Jun 12, 2020
2.990
3.081
2.194
2.619
430,033
+0.25(+10.60%)
Jun 11, 2020
2.286
2.697
2.240
2.368
289,852
+0.03(+1.17%)
Jun 10, 2020
2.213
2.560
2.213
2.341
202,629
+0.20(+9.40%)
Jun 09, 2020
2.204
2.286
2.085
2.140
28,284
-0.09(-4.10%)
Jun 08, 2020
2.103
2.386
2.066
2.231
158,932
+0.13(+6.09%)
Jun 05, 2020
2.048
2.103
2.039
2.103
7,655
+0.01(+0.49%)
Jun 04, 2020
2.130
2.130
2.062
2.093
15,589
+0.01(+0.38%)
Jun 03, 2020
2.176
2.176
2.039
2.085
20,258
-0.06(-2.98%)
Jun 02, 2020
2.149
2.158
1.984
2.149
13,596
+0.05(+2.53%)
Jun 01, 2020
2.085
2.167
2.066
2.096
9,343
+0.02(+0.73%)
May 29, 2020
2.103
2.149
2.080
2.080
5,687
+0.02(+1.13%)
May 28, 2020
2.194
2.194
2.030
2.057
42,775
-0.03(-1.32%)
May 27, 2020
2.048
2.185
2.021
2.085
31,407
-0.08(-3.80%)
May 26, 2020
2.030
2.194
1.966
2.167
80,753
+0.14(+6.76%)
May 22, 2020
1.948
2.030
1.938
2.030
7,874
+0.01(+0.57%)
May 21, 2020
1.966
2.066
1.929
2.018
8,707
+0.02(+1.03%)
May 20, 2020
1.976
2.176
1.939
1.998
60,717
+0.01(+0.69%)
May 19, 2020
1.975
2.057
1.957
1.984
2,295
-0.02(-0.91%)
May 18, 2020
2.012
2.039
1.966
2.002
5,271
-0.01(-0.45%)
May 15, 2020
2.002
2.012
1.966
2.012
6,343
+0.08(+4.27%)
May 14, 2020
1.911
1.957
1.847
1.929
18,280
-0.01(-0.47%)
May 13, 2020
2.021
2.030
1.929
1.938
14,396
-0.07(-3.64%)
May 12, 2020
2.103
2.121
2.012
2.012
17,826
-0.13(-5.98%)
May 11, 2020
2.121
2.213
2.085
2.140
11,879
+0.04(+1.74%)
May 08, 2020
1.984
2.277
1.975
2.103
174,769
+0.10(+5.02%)
May 07, 2020
1.948
2.012
1.948
2.002
4,914
+0.05(+2.82%)
May 06, 2020
1.939
2.023
1.884
1.948
26,009
-0.03(-1.75%)
May 05, 2020
2.103
2.103
1.929
1.982
5,811
+0.01(+0.37%)
May 04, 2020
1.920
2.103
1.884
1.975
37,349
+0.03(+1.40%)
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.