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
Destination XL Group
(NQ:
DXLG
)
2.810
+0.030 (+1.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 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 (%)
May 29, 2020
0.4200
0.4970
0.4200
0.4274
2,373,800
-0.01(-2.86%)
May 28, 2020
0.4700
0.4800
0.4100
0.4400
2,262,944
-0.03(-6.18%)
May 27, 2020
0.4300
0.5200
0.4020
0.4690
4,889,250
+0.05(+11.88%)
May 26, 2020
0.4200
0.4300
0.3801
0.4192
358,397
-0.00(-0.99%)
May 22, 2020
0.4279
0.4500
0.4004
0.4234
234,900
+0.00(+0.81%)
May 21, 2020
0.4200
0.4400
0.4100
0.4200
241,962
-0.01(-2.33%)
May 20, 2020
0.4100
0.4300
0.3800
0.4300
537,519
+0.02(+4.88%)
May 19, 2020
0.3900
0.5500
0.3900
0.4100
1,616,698
+0.02(+5.13%)
May 18, 2020
0.4000
0.4100
0.3600
0.3900
543,818
+0.01(+3.15%)
May 15, 2020
0.3790
0.4000
0.3600
0.3781
361,000
-0.02(-5.48%)
May 14, 2020
0.4300
0.4300
0.3200
0.4000
547,777
-0.01(-2.44%)
May 13, 2020
0.3600
0.4400
0.3500
0.4100
2,119,344
+0.05(+13.89%)
May 12, 2020
0.3800
0.3800
0.3400
0.3600
214,143
-0.00(-0.74%)
May 11, 2020
0.3953
0.4000
0.3627
0.3627
153,495
-0.01(-3.79%)
May 08, 2020
0.3803
0.3900
0.3551
0.3770
177,000
-0.01(-3.33%)
May 07, 2020
0.3841
0.4100
0.3701
0.3900
436,874
+0.04(+11.43%)
May 06, 2020
0.3500
0.4500
0.3000
0.3500
2,161,455
+0.01(+2.46%)
May 05, 2020
0.3469
0.3500
0.3251
0.3416
94,874
-0.04(-9.37%)
May 04, 2020
0.3900
0.3900
0.3175
0.3769
204,144
+0.03(+7.69%)
May 01, 2020
0.3800
0.3844
0.3401
0.3500
187,800
-0.04(-9.72%)
Apr 30, 2020
0.4400
0.4500
0.3531
0.3877
1,115,796
-0.03(-7.69%)
Apr 29, 2020
0.3800
0.4900
0.3800
0.4200
593,794
+0.03(+7.69%)
Apr 28, 2020
0.3600
0.4000
0.3300
0.3900
395,448
-0.02(-4.88%)
Apr 27, 2020
0.3000
0.4200
0.2800
0.4100
2,590,628
+0.13(+45.29%)
Apr 24, 2020
0.2938
0.2950
0.2820
0.2822
152,300
+0.00(+0.43%)
Apr 23, 2020
0.2880
0.2900
0.2700
0.2810
108,079
+0.01(+4.11%)
Apr 22, 2020
0.3000
0.3000
0.2669
0.2699
98,007
-0.03(-8.51%)
Apr 21, 2020
0.3141
0.3297
0.2657
0.2950
363,535
-0.01(-1.67%)
Apr 20, 2020
0.3357
0.3373
0.3000
0.3000
223,435
-0.02(-6.19%)
Apr 17, 2020
0.3100
0.3400
0.3000
0.3198
221,300
+0.04(+13.61%)
Apr 16, 2020
0.3570
0.3570
0.2633
0.2815
265,670
-0.06(-17.21%)
Apr 15, 2020
0.3575
0.3753
0.3297
0.3400
61,238
-0.00(-1.45%)
Apr 14, 2020
0.3899
0.3977
0.3350
0.3450
131,752
-0.04(-10.16%)
Apr 13, 2020
0.4089
0.4200
0.3300
0.3840
228,381
-0.01(-1.79%)
Apr 09, 2020
0.3800
0.4497
0.3800
0.3910
182,900
+0.00(+0.62%)
Apr 08, 2020
0.4303
0.4370
0.3545
0.3886
210,319
-0.03(-6.99%)
Apr 07, 2020
0.4200
0.4761
0.4096
0.4178
120,322
+0.01(+1.90%)
Apr 06, 2020
0.3300
0.5000
0.3300
0.4100
264,910
+0.09(+26.19%)
Apr 03, 2020
0.3695
0.3780
0.3000
0.3249
109,600
-0.02(-7.12%)
Apr 02, 2020
0.3700
0.3780
0.3494
0.3498
72,185
+0.02(+6.00%)
Apr 01, 2020
0.3700
0.4000
0.3200
0.3300
72,838
-0.02(-5.77%)
Mar 31, 2020
0.3600
0.4100
0.3501
0.3502
68,778
-0.04(-9.81%)
Mar 30, 2020
0.4022
0.4180
0.3750
0.3883
59,217
-0.03(-8.18%)
Mar 27, 2020
0.4200
0.4230
0.3900
0.4229
41,100
+0.02(+5.72%)
Mar 26, 2020
0.4620
0.4620
0.3803
0.4000
151,011
-0.04(-9.09%)
Mar 25, 2020
0.3832
0.4700
0.3832
0.4400
138,935
+0.07(+17.65%)
Mar 24, 2020
0.4000
0.4500
0.3600
0.3740
84,076
+0.00(+1.05%)
Mar 23, 2020
0.3300
0.5880
0.3274
0.3701
98,006
+0.04(+12.15%)
Mar 20, 2020
0.2500
0.4220
0.2500
0.3300
264,500
+0.09(+37.44%)
Mar 19, 2020
0.2400
0.3000
0.2400
0.2401
378,162
+0.01(+4.39%)
Mar 18, 2020
0.2900
0.2900
0.2201
0.2300
256,328
-0.06(-20.72%)
Mar 17, 2020
0.4500
0.4500
0.2800
0.2901
122,879
-0.12(-29.24%)
Mar 16, 2020
0.4751
0.4751
0.3360
0.4100
52,930
-0.11(-21.15%)
Mar 13, 2020
0.5000
0.5908
0.4322
0.5200
55,100
+0.04(+8.33%)
Mar 12, 2020
0.4200
0.5759
0.4001
0.4800
150,620
+0.00(+0.84%)
Mar 11, 2020
0.5820
0.6293
0.4502
0.4760
140,539
-0.11(-19.06%)
Mar 10, 2020
0.6300
0.6800
0.5820
0.5881
104,054
-0.03(-5.13%)
Mar 09, 2020
0.6230
0.7000
0.5820
0.6199
75,457
-0.05(-7.84%)
Mar 06, 2020
0.7338
0.7338
0.6310
0.6726
284,200
-0.03(-3.91%)
Mar 05, 2020
0.8000
0.8000
0.6721
0.7000
240,012
-0.07(-9.57%)
Mar 04, 2020
0.8205
0.8205
0.7699
0.7741
132,205
+0.00(+0.51%)
Mar 03, 2020
0.7999
0.8980
0.7625
0.7702
43,614
-0.01(-1.85%)
Mar 02, 2020
0.8300
0.8900
0.7695
0.7847
66,161
-0.02(-1.91%)
Feb 28, 2020
0.7732
0.8490
0.7201
0.8000
99,100
-0.00(-0.44%)
Feb 27, 2020
0.8900
0.9200
0.7549
0.8035
126,429
-0.07(-7.81%)
Feb 26, 2020
0.9400
0.9400
0.8716
0.8716
52,028
-0.05(-5.26%)
Feb 25, 2020
0.9300
0.9700
0.8931
0.9200
170,864
-0.00(-0.37%)
Feb 24, 2020
0.9126
1.020
0.9000
0.9234
52,705
-0.14(-12.89%)
Feb 21, 2020
1.160
1.170
1.010
1.060
64,300
-0.03(-2.75%)
Feb 20, 2020
1.030
1.130
1.015
1.090
269,709
+0.15(+15.96%)
Feb 19, 2020
0.9400
0.9600
0.9100
0.9400
76,622
+0.00(+0.00%)
Feb 18, 2020
0.9600
1.030
0.9201
0.9400
218,528
+0.06(+7.21%)
Feb 14, 2020
1.020
1.065
0.8701
0.8768
287,100
-0.15(-14.82%)
Feb 13, 2020
1.031
1.050
1.000
1.029
51,479
+0.01(+0.91%)
Feb 12, 2020
1.057
1.067
1.020
1.020
42,413
-0.05(-4.67%)
Feb 11, 2020
1.060
1.070
1.020
1.070
52,171
+0.00(+0.00%)
Feb 10, 2020
1.075
1.075
1.050
1.070
14,001
+0.00(+0.00%)
Feb 07, 2020
1.060
1.080
1.050
1.070
29,700
+0.00(+0.00%)
Feb 06, 2020
1.050
1.070
1.050
1.070
32,771
+0.02(+1.90%)
Feb 05, 2020
1.060
1.070
1.010
1.050
14,667
+0.00(+0.00%)
Feb 04, 2020
1.090
1.120
1.000
1.050
75,169
-0.03(-2.78%)
Feb 03, 2020
1.130
1.130
1.060
1.080
66,565
-0.03(-2.70%)
Jan 31, 2020
1.150
1.170
1.100
1.110
65,700
-0.03(-2.63%)
Jan 30, 2020
1.130
1.160
1.120
1.140
46,106
-0.03(-2.55%)
Jan 29, 2020
1.160
1.180
1.140
1.170
21,746
+0.01(+0.84%)
Jan 28, 2020
1.150
1.184
1.140
1.160
75,984
+0.00(+0.00%)
Jan 27, 2020
1.180
1.200
1.160
1.160
45,687
-0.03(-2.52%)
Jan 24, 2020
1.260
1.260
1.180
1.190
91,500
-0.07(-5.56%)
Jan 23, 2020
1.280
1.280
1.260
1.260
73,893
-0.02(-1.56%)
Jan 22, 2020
1.280
1.280
1.259
1.280
401,769
-0.01(-0.78%)
Jan 21, 2020
1.290
1.310
1.250
1.290
296,835
+0.03(+2.50%)
Jan 17, 2020
1.270
1.270
1.220
1.258
169,500
+0.01(+0.68%)
Jan 16, 2020
1.190
1.280
1.140
1.250
420,417
+0.10(+8.70%)
Jan 15, 2020
1.090
1.165
1.080
1.150
650,082
+0.11(+10.58%)
Jan 14, 2020
1.120
1.120
1.020
1.040
80,193
-0.08(-7.14%)
Jan 13, 2020
1.170
1.190
1.120
1.120
19,738
-0.02(-1.75%)
Jan 10, 2020
1.180
1.210
1.130
1.140
51,500
-0.03(-2.56%)
Jan 09, 2020
1.160
1.170
1.130
1.170
47,370
+0.05(+4.46%)
Jan 08, 2020
1.250
1.250
1.095
1.120
139,349
-0.12(-9.68%)
Jan 07, 2020
1.280
1.280
1.240
1.240
12,480
-0.01(-0.80%)
Jan 06, 2020
1.280
1.296
1.250
1.250
68,734
-0.03(-2.34%)
Jan 03, 2020
1.290
1.310
1.280
1.280
32,100
-0.01(-0.78%)
Jan 02, 2020
1.280
1.310
1.280
1.290
27,720
+0.01(+0.78%)
Dec 31, 2019
1.230
1.300
1.230
1.280
46,400
+0.07(+5.79%)
Dec 30, 2019
1.270
1.280
1.180
1.210
30,814
-0.04(-3.20%)
Dec 27, 2019
1.290
1.300
1.230
1.250
10,300
-0.02(-1.57%)
Dec 26, 2019
1.180
1.290
1.180
1.270
34,921
+0.08(+6.72%)
Dec 24, 2019
1.210
1.230
1.190
1.190
14,300
-0.02(-1.65%)
Dec 23, 2019
1.190
1.230
1.180
1.210
37,713
+0.01(+0.83%)
Dec 20, 2019
1.290
1.310
1.200
1.200
47,800
-0.09(-6.98%)
Dec 19, 2019
1.300
1.310
1.280
1.290
8,570
-0.02(-1.53%)
Dec 18, 2019
1.340
1.360
1.280
1.310
10,907
-0.01(-0.76%)
Dec 17, 2019
1.260
1.350
1.260
1.320
44,413
+0.04(+3.13%)
Dec 16, 2019
1.270
1.310
1.236
1.280
62,860
-0.02(-1.54%)
Dec 13, 2019
1.340
1.350
1.274
1.300
15,200
-0.02(-1.31%)
Dec 12, 2019
1.320
1.350
1.280
1.317
29,758
-0.00(-0.20%)
Dec 11, 2019
1.320
1.350
1.310
1.320
11,590
+0.01(+0.76%)
Dec 10, 2019
1.280
1.330
1.280
1.310
39,628
+0.01(+0.77%)
Dec 09, 2019
1.360
1.360
1.300
1.300
27,163
+0.00(+0.00%)
Dec 06, 2019
1.310
1.330
1.300
1.300
66,100
+0.00(+0.00%)
Dec 05, 2019
1.260
1.340
1.260
1.300
65,121
+0.01(+0.78%)
Dec 04, 2019
1.320
1.320
1.270
1.290
17,226
-0.01(-0.77%)
Dec 03, 2019
1.320
1.330
1.260
1.300
20,043
-0.01(-0.76%)
Dec 02, 2019
1.270
1.380
1.213
1.310
296,088
+0.07(+5.65%)
Nov 29, 2019
1.260
1.270
1.202
1.240
29,000
+0.01(+1.08%)
Nov 27, 2019
1.300
1.329
1.190
1.227
128,600
-0.05(-4.16%)
Nov 26, 2019
1.380
1.391
1.270
1.280
112,833
-0.13(-9.22%)
Nov 25, 2019
1.410
1.440
1.380
1.410
21,645
-0.05(-3.42%)
Nov 22, 2019
1.400
1.460
1.334
1.460
25,000
+0.00(+0.00%)
Nov 21, 2019
1.500
1.514
1.440
1.460
28,993
+0.01(+0.69%)
Nov 20, 2019
1.490
1.520
1.450
1.450
31,448
-0.03(-2.03%)
Nov 19, 2019
1.510
1.520
1.480
1.480
23,124
-0.01(-0.67%)
Nov 18, 2019
1.530
1.530
1.460
1.490
7,157
-0.02(-1.32%)
Nov 15, 2019
1.530
1.530
1.490
1.510
2,100
+0.03(+2.03%)
Nov 14, 2019
1.490
1.530
1.470
1.480
4,136
+0.00(+0.00%)
Nov 13, 2019
1.510
1.560
1.450
1.480
88,766
-0.07(-4.52%)
Nov 12, 2019
1.510
1.560
1.510
1.550
2,466
+0.02(+1.31%)
Nov 11, 2019
1.530
1.548
1.521
1.530
3,379
-0.04(-2.36%)
Nov 08, 2019
1.570
1.570
1.520
1.567
3,000
+0.02(+1.10%)
Nov 07, 2019
1.540
1.570
1.530
1.550
26,538
+0.03(+1.97%)
Nov 06, 2019
1.490
1.550
1.490
1.520
17,121
+0.02(+1.33%)
Nov 05, 2019
1.590
1.590
1.460
1.500
20,982
-0.04(-2.60%)
Nov 04, 2019
1.540
1.570
1.510
1.540
6,947
+0.01(+0.65%)
Nov 01, 2019
1.480
1.540
1.475
1.530
8,200
+0.08(+5.52%)
Oct 31, 2019
1.470
1.490
1.430
1.450
15,588
-0.05(-3.33%)
Oct 30, 2019
1.550
1.550
1.470
1.500
16,197
-0.04(-2.60%)
Oct 29, 2019
1.560
1.600
1.530
1.540
15,579
-0.02(-1.28%)
Oct 28, 2019
1.350
1.650
1.339
1.560
707,061
+0.18(+13.04%)
Oct 25, 2019
1.290
1.390
1.250
1.380
51,200
+0.09(+6.98%)
Oct 24, 2019
1.310
1.345
1.280
1.290
21,655
-0.02(-1.53%)
Oct 23, 2019
1.330
1.340
1.300
1.310
16,928
-0.01(-0.76%)
Oct 22, 2019
1.330
1.365
1.280
1.320
56,999
+0.00(+0.00%)
Oct 21, 2019
1.390
1.405
1.318
1.320
36,697
-0.07(-5.04%)
Oct 18, 2019
1.490
1.510
1.390
1.390
126,600
-0.09(-6.08%)
Oct 17, 2019
1.580
1.580
1.474
1.480
163,695
-0.03(-1.99%)
Oct 16, 2019
1.510
1.570
1.500
1.510
25,789
-0.02(-1.31%)
Oct 15, 2019
1.590
1.600
1.500
1.530
19,129
-0.06(-3.77%)
Oct 14, 2019
1.580
1.590
1.568
1.590
2,167
+0.01(+0.63%)
Oct 11, 2019
1.560
1.625
1.560
1.580
73,300
+0.02(+1.28%)
Oct 10, 2019
1.520
1.630
1.520
1.560
38,250
+0.05(+3.31%)
Oct 09, 2019
1.540
1.570
1.490
1.510
27,693
-0.02(-1.31%)
Oct 08, 2019
1.520
1.560
1.448
1.530
9,091
+0.01(+0.66%)
Oct 07, 2019
1.480
1.570
1.428
1.520
9,968
+0.05(+3.40%)
Oct 04, 2019
1.570
1.570
1.450
1.470
53,400
-0.10(-6.37%)
Oct 03, 2019
1.590
1.600
1.460
1.570
9,285
-0.01(-0.63%)
Oct 02, 2019
1.690
1.700
1.550
1.580
274,024
-0.11(-6.51%)
Oct 01, 2019
1.660
1.800
1.640
1.690
125,993
+0.00(+0.00%)
Sep 30, 2019
1.570
1.700
1.540
1.690
39,125
+0.11(+6.96%)
Sep 27, 2019
1.580
1.600
1.520
1.580
92,100
+0.00(+0.00%)
Sep 26, 2019
1.530
1.600
1.530
1.580
45,449
+0.04(+2.60%)
Sep 25, 2019
1.430
1.580
1.420
1.540
370,901
+0.12(+8.45%)
Sep 24, 2019
1.500
1.516
1.420
1.420
88,092
-0.08(-5.33%)
Sep 23, 2019
1.470
1.530
1.450
1.500
104,373
+0.00(+0.00%)
Sep 20, 2019
1.430
1.510
1.400
1.500
478,900
+0.08(+5.63%)
Sep 19, 2019
1.320
1.440
1.280
1.420
267,536
+0.11(+8.40%)
Sep 18, 2019
1.430
1.490
1.310
1.310
231,146
-0.13(-9.02%)
Sep 17, 2019
1.460
1.490
1.390
1.440
335,246
-0.02(-1.38%)
Sep 16, 2019
1.520
1.530
1.410
1.460
69,682
-0.03(-2.01%)
Sep 13, 2019
1.520
1.550
1.470
1.490
57,800
-0.03(-1.97%)
Sep 12, 2019
1.550
1.590
1.430
1.520
75,780
-0.03(-1.94%)
Sep 11, 2019
1.626
1.626
1.540
1.550
39,105
-0.05(-3.13%)
Sep 10, 2019
1.640
1.700
1.555
1.600
85,701
-0.03(-1.84%)
Sep 09, 2019
1.730
1.740
1.550
1.630
61,834
-0.10(-5.78%)
Sep 06, 2019
1.760
1.780
1.690
1.730
39,800
-0.03(-1.70%)
Sep 05, 2019
1.760
1.800
1.750
1.760
32,361
+0.02(+1.15%)
Sep 04, 2019
1.770
1.800
1.720
1.740
16,128
-0.02(-1.14%)
Sep 03, 2019
1.790
1.790
1.750
1.760
7,808
-0.03(-1.68%)
Aug 30, 2019
1.840
1.840
1.760
1.790
5,900
-0.02(-1.10%)
Aug 29, 2019
1.690
1.900
1.660
1.810
48,325
+0.12(+7.10%)
Aug 28, 2019
1.650
1.730
1.540
1.690
23,009
-0.05(-2.87%)
Aug 27, 2019
1.770
1.890
1.700
1.740
9,152
-0.11(-5.95%)
Aug 26, 2019
1.550
1.880
1.550
1.850
372,055
+0.23(+14.20%)
Aug 23, 2019
1.650
1.700
1.600
1.620
15,100
-0.08(-4.71%)
Aug 22, 2019
1.640
1.770
1.590
1.700
51,048
+0.05(+3.03%)
Aug 21, 2019
1.700
1.750
1.520
1.650
104,338
-0.05(-2.94%)
Aug 20, 2019
1.620
1.700
1.618
1.700
8,816
+0.08(+4.94%)
Aug 19, 2019
1.610
1.640
1.600
1.620
2,259
+0.02(+1.25%)
Aug 16, 2019
1.600
1.630
1.590
1.600
7,900
+0.01(+0.63%)
Aug 15, 2019
1.570
1.625
1.500
1.590
163,121
+0.00(+0.00%)
Aug 14, 2019
1.580
1.590
1.550
1.590
13,715
+0.01(+0.63%)
Aug 13, 2019
1.600
1.600
1.570
1.580
33,307
-0.03(-1.86%)
Aug 12, 2019
1.580
1.660
1.550
1.610
13,072
+0.04(+2.55%)
Aug 09, 2019
1.700
1.700
1.550
1.570
56,000
-0.12(-7.10%)
Aug 08, 2019
1.710
1.720
1.680
1.690
43,342
-0.02(-1.17%)
Aug 07, 2019
1.690
1.720
1.690
1.710
22,885
+0.02(+1.18%)
Aug 06, 2019
1.700
1.730
1.690
1.690
16,492
+0.00(+0.00%)
Aug 05, 2019
1.760
1.770
1.690
1.690
39,437
-0.07(-3.98%)
Aug 02, 2019
1.740
1.770
1.730
1.760
21,000
+0.00(+0.00%)
Aug 01, 2019
1.780
1.840
1.760
1.760
39,608
+0.00(+0.00%)
Jul 31, 2019
1.770
1.850
1.760
1.760
40,760
+0.01(+0.57%)
Jul 30, 2019
1.720
1.860
1.710
1.750
13,655
+0.03(+1.74%)
Jul 29, 2019
1.780
1.790
1.680
1.720
92,405
-0.06(-3.37%)
Jul 26, 2019
1.760
1.880
1.760
1.780
23,600
+0.01(+0.56%)
Jul 25, 2019
1.730
1.790
1.690
1.770
54,050
+0.02(+1.14%)
Jul 24, 2019
1.740
1.780
1.740
1.750
33,057
-0.01(-0.85%)
Jul 23, 2019
1.820
1.820
1.764
1.765
12,981
-0.06(-3.02%)
Jul 22, 2019
1.810
1.820
1.770
1.820
26,315
+0.01(+0.55%)
Jul 19, 2019
1.800
1.850
1.800
1.810
25,500
-0.01(-0.82%)
Jul 18, 2019
1.840
1.840
1.800
1.825
13,711
+0.00(+0.27%)
Jul 17, 2019
1.890
1.890
1.810
1.820
14,313
-0.05(-2.67%)
Jul 16, 2019
1.880
1.910
1.870
1.870
15,359
-0.02(-1.06%)
Jul 15, 2019
1.929
1.931
1.880
1.890
12,404
+0.00(+0.00%)
Jul 12, 2019
1.880
1.920
1.880
1.890
30,600
+0.01(+0.53%)
Jul 11, 2019
1.890
1.890
1.830
1.880
13,130
+0.00(+0.02%)
Jul 10, 2019
1.880
1.890
1.860
1.880
3,176
+0.05(+2.72%)
Jul 09, 2019
1.880
1.882
1.820
1.830
30,289
-0.03(-1.61%)
Jul 08, 2019
1.850
1.875
1.838
1.860
14,977
+0.03(+1.64%)
Jul 05, 2019
1.730
1.880
1.700
1.830
21,400
+0.10(+5.78%)
Jul 03, 2019
1.760
1.770
1.720
1.730
15,100
-0.03(-1.70%)
Jul 02, 2019
1.890
1.890
1.690
1.760
25,259
-0.10(-5.38%)
Jul 01, 2019
1.770
1.890
1.690
1.860
67,589
+0.10(+5.68%)
Jun 28, 2019
1.710
1.800
1.690
1.760
35,700
+0.07(+4.14%)
Jun 27, 2019
1.700
1.760
1.680
1.690
37,643
+0.00(+0.00%)
Jun 26, 2019
1.700
1.740
1.680
1.690
40,396
+0.01(+0.60%)
Jun 25, 2019
1.690
1.720
1.665
1.680
52,346
-0.02(-1.18%)
Jun 24, 2019
1.700
1.750
1.670
1.700
73,514
+0.00(+0.00%)
Jun 21, 2019
1.750
1.800
1.670
1.700
56,200
-0.03(-1.73%)
Jun 20, 2019
1.730
1.810
1.700
1.730
61,931
+0.00(+0.00%)
Jun 19, 2019
1.750
1.830
1.700
1.730
55,385
-0.01(-0.57%)
Jun 18, 2019
1.730
1.830
1.670
1.740
107,530
+0.01(+0.58%)
Jun 17, 2019
1.690
1.860
1.670
1.730
72,448
+0.02(+1.47%)
Jun 14, 2019
1.860
1.950
1.650
1.705
158,400
-0.16(-8.33%)
Jun 13, 2019
1.630
1.860
1.610
1.860
39,440
+0.26(+16.25%)
Jun 12, 2019
1.610
1.630
1.590
1.600
42,787
+0.00(+0.00%)
Jun 11, 2019
1.620
1.640
1.590
1.600
68,830
+0.01(+0.63%)
Jun 10, 2019
1.600
1.640
1.590
1.590
2,759
+0.00(+0.00%)
Jun 07, 2019
1.620
1.640
1.580
1.590
86,500
-0.04(-2.45%)
Jun 06, 2019
1.600
1.692
1.600
1.630
25,794
+0.04(+2.52%)
Jun 05, 2019
1.750
1.780
1.545
1.590
128,791
-0.16(-9.14%)
Jun 04, 2019
1.700
1.750
1.680
1.750
19,275
+0.06(+3.55%)
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.