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
China Natural Res
(NQ:
CHNR
)
1.030
+0.080 (+8.42%)
Streaming Delayed Price
Updated: 12:01 PM EDT, May 20, 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 (%)
Mar 31, 2021
8.900
9.250
8.550
9.100
52,068
+0.50(+5.81%)
Mar 30, 2021
8.400
8.650
8.050
8.600
17,663
+0.10(+1.18%)
Mar 29, 2021
8.900
9.200
8.250
8.500
32,333
-0.35(-3.95%)
Mar 26, 2021
9.250
9.750
8.700
8.850
87,980
-0.15(-1.67%)
Mar 25, 2021
8.400
9.350
8.350
9.000
41,524
+0.10(+1.12%)
Mar 24, 2021
9.650
9.650
8.750
8.900
52,205
-0.95(-9.64%)
Mar 23, 2021
10.10
10.30
9.500
9.850
99,482
-0.40(-3.90%)
Mar 22, 2021
10.20
10.50
9.900
10.25
36,658
+0.04(+0.34%)
Mar 19, 2021
10.20
10.35
9.897
10.21
24,200
-0.13(-1.30%)
Mar 18, 2021
9.900
10.85
9.800
10.35
94,455
+0.30(+2.99%)
Mar 17, 2021
9.950
10.20
9.650
10.05
55,647
+0.00(+0.00%)
Mar 16, 2021
10.60
10.70
9.800
10.05
73,145
-0.25(-2.43%)
Mar 15, 2021
10.15
10.30
9.550
10.30
173,695
+0.30(+3.00%)
Mar 12, 2021
9.250
10.05
9.100
10.00
92,100
+0.45(+4.71%)
Mar 11, 2021
9.850
9.850
9.100
9.550
109,329
+0.35(+3.80%)
Mar 10, 2021
9.150
9.700
8.950
9.200
130,375
+0.10(+1.10%)
Mar 09, 2021
8.500
9.250
8.500
9.100
57,348
+0.75(+8.98%)
Mar 08, 2021
8.950
9.075
8.300
8.350
50,253
-0.35(-4.02%)
Mar 05, 2021
9.050
9.050
8.000
8.700
68,900
+0.05(+0.58%)
Mar 04, 2021
9.350
9.650
8.300
8.650
132,736
-1.00(-10.36%)
Mar 03, 2021
9.700
10.35
9.550
9.650
64,906
+0.15(+1.58%)
Mar 02, 2021
10.35
10.55
9.400
9.500
141,167
-0.85(-8.21%)
Mar 01, 2021
10.45
10.65
10.10
10.35
60,909
+0.55(+5.61%)
Feb 26, 2021
10.70
10.95
9.550
9.800
170,800
-0.80(-7.55%)
Feb 25, 2021
11.95
11.95
10.60
10.60
182,205
-1.45(-12.03%)
Feb 24, 2021
11.55
12.30
11.50
12.05
149,373
+0.60(+5.24%)
Feb 23, 2021
11.90
12.75
10.25
11.45
471,678
-2.60(-18.51%)
Feb 22, 2021
14.70
15.70
13.80
14.05
670,204
+0.55(+4.07%)
Feb 19, 2021
13.35
13.75
12.65
13.50
235,380
-0.45(-3.23%)
Feb 18, 2021
13.20
14.90
13.05
13.95
390,574
+0.25(+1.82%)
Feb 17, 2021
13.20
18.25
12.25
13.70
3,048,383
+2.20(+19.13%)
Feb 16, 2021
11.35
11.60
10.80
11.50
117,570
+0.65(+5.99%)
Feb 12, 2021
11.75
11.75
10.85
10.85
137,620
-0.55(-4.82%)
Feb 11, 2021
11.00
12.20
11.00
11.40
225,232
+0.45(+4.11%)
Feb 10, 2021
11.80
12.70
10.65
10.95
428,638
-0.65(-5.60%)
Feb 09, 2021
11.40
12.20
10.45
11.60
425,522
-0.25(-2.11%)
Feb 08, 2021
12.05
12.50
11.00
11.85
614,743
+1.05(+9.72%)
Feb 05, 2021
10.05
11.50
9.350
10.80
1,205,620
+1.60(+17.39%)
Feb 04, 2021
8.650
9.200
8.500
9.200
312,579
+0.70(+8.24%)
Feb 03, 2021
8.600
8.800
8.450
8.500
130,228
-0.15(-1.73%)
Feb 02, 2021
8.650
9.100
8.100
8.650
532,802
-0.20(-2.26%)
Feb 01, 2021
8.850
9.800
8.100
8.850
1,675,682
+1.05(+13.46%)
Jan 29, 2021
8.200
8.450
7.650
7.800
144,420
-0.05(-0.64%)
Jan 28, 2021
8.100
8.300
7.700
7.850
110,964
-0.35(-4.27%)
Jan 27, 2021
8.500
8.650
7.850
8.200
269,612
-0.55(-6.29%)
Jan 26, 2021
8.600
9.150
8.400
8.750
259,171
-0.15(-1.69%)
Jan 25, 2021
8.650
9.150
8.350
8.900
347,838
+0.35(+4.09%)
Jan 22, 2021
8.800
8.950
8.150
8.550
280,180
-0.55(-6.04%)
Jan 21, 2021
9.500
9.600
8.750
9.100
327,466
+0.00(+0.00%)
Jan 20, 2021
9.300
9.300
8.400
9.100
1,089,958
-2.55(-21.89%)
Jan 19, 2021
11.30
15.45
10.90
11.65
4,728,897
+3.10(+36.26%)
Jan 15, 2021
8.350
8.700
7.700
8.550
1,584,380
+0.28(+3.32%)
Jan 14, 2021
8.350
8.649
8.200
8.275
28,090
-0.07(-0.90%)
Jan 13, 2021
8.050
8.400
7.900
8.350
42,923
+0.35(+4.37%)
Jan 12, 2021
8.050
8.290
7.800
8.000
34,331
-0.05(-0.62%)
Jan 11, 2021
8.150
8.200
7.600
8.050
29,860
-0.05(-0.62%)
Jan 08, 2021
8.150
8.850
7.550
8.100
81,440
+0.40(+5.19%)
Jan 07, 2021
7.250
7.950
7.150
7.700
58,762
+0.60(+8.45%)
Jan 06, 2021
7.200
7.400
6.950
7.100
68,049
+0.15(+2.16%)
Jan 05, 2021
6.900
7.200
6.600
6.950
32,559
+0.20(+2.96%)
Jan 04, 2021
7.000
7.199
6.400
6.750
22,711
-0.15(-2.17%)
Dec 31, 2020
6.900
6.900
6.900
46,149
-0.45(-6.12%)
Dec 30, 2020
7.150
7.598
7.050
7.350
46,149
+0.25(+3.52%)
Dec 29, 2020
7.750
7.750
6.800
7.100
60,598
-0.60(-7.79%)
Dec 28, 2020
7.250
9.000
7.100
7.700
240,838
+0.35(+4.76%)
Dec 24, 2020
7.450
7.600
7.250
7.350
10,320
-0.10(-1.34%)
Dec 23, 2020
7.600
8.000
7.400
7.450
54,732
-0.15(-1.97%)
Dec 22, 2020
7.450
7.850
7.150
7.600
78,320
+0.35(+4.83%)
Dec 21, 2020
7.100
7.400
7.050
7.250
22,728
+0.10(+1.40%)
Dec 18, 2020
7.300
7.300
7.005
7.150
7,580
-0.05(-0.69%)
Dec 17, 2020
6.850
7.500
6.850
7.200
34,719
+0.35(+5.11%)
Dec 16, 2020
7.000
7.089
6.763
6.850
18,947
-0.15(-2.14%)
Dec 15, 2020
7.200
7.285
6.900
7.000
15,547
-0.15(-2.10%)
Dec 14, 2020
7.150
7.450
7.100
7.150
18,137
-0.15(-2.05%)
Dec 11, 2020
7.250
7.600
7.000
7.300
40,120
+0.15(+2.10%)
Dec 10, 2020
7.200
7.298
6.900
7.150
16,078
-0.10(-1.38%)
Dec 09, 2020
7.400
7.850
7.002
7.250
55,647
-0.15(-2.03%)
Dec 08, 2020
7.800
8.000
7.252
7.400
38,916
-0.40(-5.13%)
Dec 07, 2020
7.350
7.900
7.200
7.800
58,296
+0.50(+6.85%)
Dec 04, 2020
7.300
7.400
6.950
7.300
23,140
+0.20(+2.82%)
Dec 03, 2020
7.200
7.250
6.950
7.100
16,400
+0.05(+0.71%)
Dec 02, 2020
6.800
7.400
6.700
7.050
38,216
+0.10(+1.44%)
Dec 01, 2020
7.100
7.725
6.800
6.950
25,369
-0.38(-5.13%)
Nov 30, 2020
8.000
8.100
7.000
7.326
61,892
-0.67(-8.43%)
Nov 27, 2020
7.200
8.900
7.100
8.000
177,400
+0.80(+11.11%)
Nov 25, 2020
7.050
7.485
6.987
7.200
33,940
-0.05(-0.69%)
Nov 24, 2020
8.000
8.350
7.000
7.250
110,471
-0.65(-8.23%)
Nov 23, 2020
7.500
8.100
6.950
7.900
206,348
+0.50(+6.76%)
Nov 20, 2020
6.400
7.450
6.400
7.400
158,240
+0.80(+12.12%)
Nov 19, 2020
6.150
6.900
6.050
6.600
63,510
+0.53(+8.76%)
Nov 18, 2020
6.500
6.500
6.050
6.069
16,545
-0.41(-6.28%)
Nov 17, 2020
6.550
6.550
6.250
6.475
16,754
-0.12(-1.80%)
Nov 16, 2020
6.100
6.600
5.850
6.593
101,091
+0.49(+8.09%)
Nov 13, 2020
6.100
6.200
5.950
6.100
8,160
+0.00(+0.00%)
Nov 12, 2020
6.050
6.600
5.950
6.100
35,734
+0.15(+2.52%)
Nov 11, 2020
5.850
6.100
5.850
5.950
7,964
-0.05(-0.83%)
Nov 10, 2020
5.850
6.050
5.700
6.000
7,856
+0.15(+2.56%)
Nov 09, 2020
6.000
6.250
5.700
5.850
24,867
-0.20(-3.31%)
Nov 06, 2020
6.250
6.300
5.750
6.050
10,340
-0.05(-0.82%)
Nov 05, 2020
6.000
6.200
5.900
6.100
27,609
-0.10(-1.61%)
Nov 04, 2020
6.000
6.200
5.700
6.200
25,581
+0.20(+3.33%)
Nov 03, 2020
5.700
6.050
5.700
6.000
22,861
+0.35(+6.19%)
Nov 02, 2020
5.750
5.850
5.600
5.650
11,923
-0.10(-1.74%)
Oct 30, 2020
5.800
5.880
5.550
5.750
22,080
-0.10(-1.71%)
Oct 29, 2020
6.000
6.150
5.750
5.850
20,638
-0.20(-3.31%)
Oct 28, 2020
6.200
6.200
5.850
6.050
30,829
-0.20(-3.20%)
Oct 27, 2020
6.400
6.600
6.100
6.250
40,543
-0.15(-2.34%)
Oct 26, 2020
6.700
6.750
6.282
6.400
25,400
-0.45(-6.57%)
Oct 23, 2020
6.550
7.500
6.450
6.850
138,700
+0.25(+3.79%)
Oct 22, 2020
6.800
6.950
6.200
6.600
106,112
-0.20(-2.94%)
Oct 21, 2020
7.200
7.450
6.700
6.800
43,845
-0.15(-2.16%)
Oct 20, 2020
7.200
7.250
6.700
6.950
27,647
-0.30(-4.14%)
Oct 19, 2020
6.600
7.350
6.600
7.250
60,192
+0.70(+10.69%)
Oct 16, 2020
6.450
6.989
6.250
6.550
88,560
+0.05(+0.77%)
Oct 15, 2020
6.050
7.000
6.000
6.500
104,116
+0.45(+7.44%)
Oct 14, 2020
6.100
6.200
6.000
6.050
21,833
-0.10(-1.63%)
Oct 13, 2020
6.300
6.300
6.000
6.150
34,750
-0.25(-3.91%)
Oct 12, 2020
6.450
6.450
6.100
6.400
41,857
-0.05(-0.78%)
Oct 09, 2020
6.100
6.650
5.900
6.450
113,080
+0.40(+6.61%)
Oct 08, 2020
6.500
6.850
5.850
6.050
106,008
-0.55(-8.33%)
Oct 07, 2020
7.300
8.100
6.500
6.600
243,315
-1.25(-15.92%)
Oct 06, 2020
6.850
9.900
5.900
7.850
1,505,274
+1.60(+25.60%)
Oct 05, 2020
5.500
6.750
5.450
6.250
272,712
+0.45(+7.76%)
Oct 02, 2020
5.650
6.050
5.450
5.800
106,100
+0.00(+0.00%)
Oct 01, 2020
5.500
6.000
5.500
5.800
63,149
+0.20(+3.57%)
Sep 30, 2020
5.600
5.800
5.500
5.600
36,723
-0.10(-1.75%)
Sep 29, 2020
5.500
5.750
5.400
5.700
37,333
+0.30(+5.56%)
Sep 28, 2020
5.550
5.700
5.250
5.400
21,600
-0.12(-2.16%)
Sep 25, 2020
5.350
6.200
5.350
5.519
244,620
+0.32(+6.13%)
Sep 24, 2020
5.200
5.300
5.100
5.200
25,586
-0.25(-4.59%)
Sep 23, 2020
5.400
5.550
5.150
5.450
40,010
-0.05(-0.91%)
Sep 22, 2020
5.350
5.500
5.250
5.500
13,694
+0.00(+0.00%)
Sep 21, 2020
5.400
5.500
5.100
5.500
11,502
+0.00(+0.00%)
Sep 18, 2020
5.550
5.551
5.350
5.500
13,480
-0.20(-3.51%)
Sep 17, 2020
5.350
5.700
5.350
5.700
22,458
+0.30(+5.56%)
Sep 16, 2020
5.650
5.650
5.350
5.400
31,449
-0.10(-1.82%)
Sep 15, 2020
5.500
5.800
5.300
5.500
97,522
-0.45(-7.56%)
Sep 14, 2020
6.500
7.300
5.550
5.950
1,557,950
+0.50(+9.17%)
Sep 11, 2020
5.450
5.550
5.349
5.450
133,100
+0.00(+0.00%)
Sep 10, 2020
5.500
5.600
5.350
5.450
6,587
-0.20(-3.54%)
Sep 09, 2020
5.550
5.850
5.400
5.650
16,524
+0.10(+1.80%)
Sep 08, 2020
5.300
5.550
5.300
5.550
9,357
+0.00(+0.00%)
Sep 04, 2020
5.700
5.800
5.300
5.550
21,820
-0.25(-4.31%)
Sep 03, 2020
5.800
5.900
5.600
5.800
17,431
-0.15(-2.52%)
Sep 02, 2020
6.050
6.050
5.800
5.950
21,073
-0.20(-3.25%)
Sep 01, 2020
6.150
6.250
5.900
6.150
22,343
+0.05(+0.82%)
Aug 31, 2020
6.100
6.450
6.100
6.100
20,615
-0.05(-0.81%)
Aug 28, 2020
6.150
6.450
6.050
6.150
21,000
+0.10(+1.65%)
Aug 27, 2020
6.200
6.350
6.050
6.050
13,926
-0.35(-5.47%)
Aug 26, 2020
6.350
6.400
6.100
6.400
17,914
+0.05(+0.79%)
Aug 25, 2020
5.900
6.450
5.900
6.350
23,716
+0.20(+3.25%)
Aug 24, 2020
6.100
6.300
5.750
6.150
69,845
+0.15(+2.50%)
Aug 21, 2020
5.900
6.150
5.900
6.000
165,260
-0.10(-1.64%)
Aug 20, 2020
6.100
6.200
5.850
6.100
31,033
-0.10(-1.61%)
Aug 19, 2020
6.250
6.300
6.100
6.200
24,611
+0.00(+0.00%)
Aug 18, 2020
6.400
6.600
6.000
6.200
132,322
-0.90(-12.68%)
Aug 17, 2020
6.250
6.400
6.050
7.100
218,098
+0.90(+14.52%)
Aug 14, 2020
6.350
6.509
6.051
6.200
25,840
-0.05(-0.80%)
Aug 13, 2020
5.900
6.400
5.850
6.250
29,684
+0.35(+5.93%)
Aug 12, 2020
6.250
6.450
5.800
5.900
26,321
-0.30(-4.84%)
Aug 11, 2020
6.550
6.750
6.200
6.200
21,606
-0.35(-5.34%)
Aug 10, 2020
6.750
6.800
6.550
6.550
15,687
-0.10(-1.51%)
Aug 07, 2020
6.700
6.850
6.551
6.651
24,340
-0.25(-3.62%)
Aug 06, 2020
6.750
7.172
6.450
6.900
57,916
-0.35(-4.83%)
Aug 05, 2020
6.650
8.100
6.650
7.250
159,018
+0.65(+9.85%)
Aug 04, 2020
6.550
7.050
6.200
6.600
56,110
-0.05(-0.75%)
Aug 03, 2020
6.250
7.150
6.250
6.650
69,101
+0.55(+9.02%)
Jul 31, 2020
5.900
6.850
5.850
6.100
107,220
+0.00(+0.00%)
Jul 30, 2020
6.100
6.500
5.750
6.100
39,748
-0.10(-1.61%)
Jul 29, 2020
6.450
6.450
6.150
6.200
16,292
-0.35(-5.34%)
Jul 28, 2020
6.500
6.667
6.301
6.550
9,305
+0.10(+1.55%)
Jul 27, 2020
7.200
7.250
6.250
6.450
22,237
-0.35(-5.15%)
Jul 24, 2020
6.850
7.125
6.600
6.800
29,480
+0.05(+0.74%)
Jul 23, 2020
7.100
7.650
6.750
6.750
51,778
-0.60(-8.16%)
Jul 22, 2020
6.750
7.400
6.550
7.350
95,803
+0.75(+11.36%)
Jul 21, 2020
5.650
8.950
5.500
6.600
607,640
+1.05(+18.92%)
Jul 20, 2020
5.800
5.850
5.550
5.550
36,495
-0.35(-5.93%)
Jul 17, 2020
5.800
6.100
5.750
5.900
23,480
+0.00(+0.00%)
Jul 16, 2020
6.050
6.150
5.650
5.900
33,507
-0.25(-4.07%)
Jul 15, 2020
6.900
7.100
5.600
6.150
303,057
+0.40(+6.96%)
Jul 14, 2020
5.700
5.900
5.150
5.750
45,291
+0.20(+3.60%)
Jul 13, 2020
5.950
6.100
5.550
5.550
34,021
-0.55(-9.02%)
Jul 10, 2020
6.100
6.250
5.850
6.100
21,460
-0.05(-0.81%)
Jul 09, 2020
6.450
6.450
5.900
6.150
41,096
-0.15(-2.38%)
Jul 08, 2020
5.900
7.150
5.550
6.300
229,481
+0.70(+12.50%)
Jul 07, 2020
5.550
5.750
5.362
5.600
22,372
-0.20(-3.45%)
Jul 06, 2020
5.900
6.100
5.550
5.800
48,747
+0.20(+3.57%)
Jul 02, 2020
5.800
5.950
5.450
5.600
28,820
-0.25(-4.27%)
Jul 01, 2020
5.750
5.950
5.600
5.850
46,999
-0.10(-1.68%)
Jun 30, 2020
5.400
6.150
5.250
5.950
63,796
+0.35(+6.25%)
Jun 29, 2020
5.150
5.600
5.150
5.600
35,109
+0.00(+0.00%)
Jun 26, 2020
5.900
6.096
5.400
5.600
136,720
-0.55(-8.94%)
Jun 25, 2020
6.450
6.700
5.900
6.150
74,311
-0.45(-6.82%)
Jun 24, 2020
6.700
7.750
6.000
6.600
792,776
+0.95(+16.81%)
Jun 23, 2020
6.650
6.850
5.650
5.650
153,943
-1.10(-16.30%)
Jun 22, 2020
6.850
7.150
6.600
6.750
48,230
-0.45(-6.25%)
Jun 19, 2020
7.000
7.950
7.000
7.200
136,060
-0.05(-0.69%)
Jun 18, 2020
7.100
7.750
7.000
7.250
81,560
-0.60(-7.64%)
Jun 17, 2020
8.400
8.750
7.500
7.850
216,056
-0.65(-7.65%)
Jun 16, 2020
7.450
8.950
7.000
8.500
431,569
+0.05(+0.59%)
Jun 15, 2020
9.350
10.00
7.400
8.450
989,480
+1.10(+14.97%)
Jun 12, 2020
24.00
30.20
6.850
7.350
9,556,120
+2.58(+54.09%)
Jun 11, 2020
4.251
5.000
4.251
4.770
6,033
-0.48(-9.14%)
Jun 10, 2020
5.400
6.150
4.200
5.250
17,581
+0.65(+14.13%)
Jun 09, 2020
4.500
5.350
4.100
4.600
30,604
+0.50(+12.18%)
Jun 08, 2020
3.750
4.340
3.750
4.101
5,425
+0.18(+4.47%)
Jun 05, 2020
4.000
4.050
3.800
3.925
6,760
+0.02(+0.64%)
Jun 04, 2020
3.765
3.900
3.765
3.900
1,537
+0.10(+2.63%)
Jun 03, 2020
3.750
4.000
3.750
3.800
1,815
-0.12(-3.00%)
Jun 02, 2020
3.895
4.043
3.829
3.917
1,249
+0.15(+4.05%)
Jun 01, 2020
4.183
4.183
3.756
3.765
2,349
-0.28(-7.04%)
May 29, 2020
4.050
4.050
4.000
4.050
360
+0.20(+5.19%)
May 28, 2020
4.000
4.000
3.819
3.850
2,049
-0.20(-4.93%)
May 27, 2020
4.050
4.050
4.050
4.050
87
-0.00(-0.02%)
May 26, 2020
4.345
4.345
4.000
4.051
2,178
-0.06(-1.48%)
May 22, 2020
4.400
4.400
4.000
4.112
2,440
+0.11(+2.79%)
May 21, 2020
4.000
4.000
4.000
4.000
119
+0.20(+5.26%)
May 20, 2020
3.994
4.126
3.775
3.800
4,844
-0.15(-3.81%)
May 19, 2020
3.750
3.975
3.750
3.950
531
+0.03(+0.75%)
May 18, 2020
4.075
4.200
3.800
3.921
740
+0.17(+4.56%)
May 15, 2020
4.096
4.096
3.750
3.750
800
-0.15(-3.86%)
May 14, 2020
3.950
4.007
3.900
3.901
1,219
-0.10(-2.49%)
May 13, 2020
3.874
4.122
3.874
4.000
1,494
-0.50(-11.11%)
May 12, 2020
4.303
4.515
4.300
4.500
1,562
+0.20(+4.65%)
May 11, 2020
4.050
4.428
4.050
4.300
600
-0.30(-6.52%)
May 08, 2020
4.000
4.610
4.000
4.600
560
-0.03(-0.65%)
May 07, 2020
4.654
4.700
4.630
4.630
123
+0.23(+5.24%)
May 06, 2020
4.500
4.500
4.012
4.399
752
-0.21(-4.57%)
May 05, 2020
4.610
4.610
4.610
4.610
78
+0.01(+0.16%)
May 04, 2020
4.500
4.750
4.500
4.603
457
-0.35(-7.02%)
May 01, 2020
5.000
5.000
4.755
4.950
1,120
-0.02(-0.50%)
Apr 30, 2020
5.250
5.300
4.850
4.975
1,503
-0.02(-0.30%)
Apr 29, 2020
5.000
5.300
4.801
4.990
1,942
-0.01(-0.20%)
Apr 28, 2020
5.350
5.350
4.800
5.000
4,462
-0.15(-2.91%)
Apr 27, 2020
5.350
5.350
4.600
5.150
1,237
-0.10(-1.90%)
Apr 24, 2020
5.250
5.250
4.620
5.250
880
+0.20(+3.96%)
Apr 23, 2020
4.699
5.050
4.699
5.050
509
+0.39(+8.37%)
Apr 22, 2020
4.650
5.200
4.650
4.660
513
+0.16(+3.54%)
Apr 21, 2020
5.100
5.101
4.500
4.500
3,523
-0.65(-12.62%)
Apr 20, 2020
5.350
5.350
5.101
5.150
1,095
+0.05(+0.98%)
Apr 17, 2020
5.200
5.341
5.050
5.100
1,980
+0.11(+2.31%)
Apr 16, 2020
4.750
5.490
4.750
4.985
2,502
+0.29(+6.06%)
Apr 15, 2020
4.150
6.500
4.100
4.700
20,483
+0.78(+19.87%)
Apr 14, 2020
4.349
4.350
3.900
3.921
1,373
+0.11(+2.91%)
Apr 13, 2020
4.250
4.400
3.710
3.810
1,061
-0.34(-8.16%)
Apr 09, 2020
4.150
4.150
4.050
4.149
760
+0.05(+1.18%)
Apr 08, 2020
4.000
4.150
3.635
4.100
1,256
-0.10(-2.38%)
Apr 07, 2020
4.190
4.200
4.190
4.200
167
+0.52(+14.21%)
Apr 06, 2020
4.020
4.021
3.678
3.678
1,015
-0.32(-8.06%)
Apr 03, 2020
4.058
4.261
4.000
4.000
140
-0.38(-8.68%)
Apr 02, 2020
4.400
4.400
4.215
4.380
1,382
+0.13(+3.06%)
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.