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
Town Sports International
(NQ:
CLUB
)
N/A
UNCHANGED
Last Price
Updated:
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, 2020
0.5523
0.5600
0.5000
0.5001
180,787
-0.01(-1.94%)
Mar 30, 2020
0.5612
0.5700
0.5000
0.5100
381,683
-0.07(-12.07%)
Mar 27, 2020
0.6000
0.6300
0.5612
0.5800
392,100
-0.05(-7.94%)
Mar 26, 2020
0.6200
0.6700
0.5800
0.6300
347,056
+0.05(+8.62%)
Mar 25, 2020
0.6500
0.6700
0.5600
0.5800
264,035
-0.01(-1.69%)
Mar 24, 2020
0.7000
0.7500
0.5700
0.5900
272,826
-0.07(-10.61%)
Mar 23, 2020
0.9600
0.9600
0.6600
0.6600
172,766
-0.54(-45.00%)
Mar 20, 2020
0.7200
1.200
0.6100
1.200
280,700
+0.43(+56.11%)
Mar 19, 2020
0.5500
0.8000
0.5500
0.7687
109,940
+0.23(+42.35%)
Mar 18, 2020
0.6200
0.7200
0.5400
0.5400
84,291
-0.09(-14.34%)
Mar 17, 2020
0.7120
0.7300
0.6001
0.6304
111,060
-0.11(-14.81%)
Mar 16, 2020
0.5100
0.8198
0.5100
0.7400
284,652
-0.31(-29.53%)
Mar 13, 2020
0.5600
1.280
0.5600
1.050
440,400
+0.54(+103.90%)
Mar 12, 2020
0.8000
0.8699
0.5004
0.5150
261,743
-0.30(-36.42%)
Mar 11, 2020
0.9000
0.9700
0.7400
0.8100
125,212
-0.12(-12.90%)
Mar 10, 2020
0.9604
1.030
0.8030
0.9300
288,467
-0.03(-3.12%)
Mar 09, 2020
1.280
1.280
0.9500
0.9600
232,904
-0.32(-25.00%)
Mar 06, 2020
1.250
1.350
1.250
1.280
91,800
+0.01(+0.79%)
Mar 05, 2020
1.340
1.361
1.250
1.270
123,915
-0.09(-6.62%)
Mar 04, 2020
1.330
1.390
1.330
1.360
19,284
+0.03(+2.26%)
Mar 03, 2020
1.450
1.450
1.270
1.330
160,257
-0.11(-7.64%)
Mar 02, 2020
1.450
1.480
1.310
1.440
33,180
+0.02(+1.41%)
Feb 28, 2020
1.520
1.530
1.310
1.420
28,600
-0.05(-3.40%)
Feb 27, 2020
1.390
1.520
1.270
1.470
124,886
+0.05(+3.52%)
Feb 26, 2020
1.470
1.540
1.410
1.420
51,763
-0.09(-5.96%)
Feb 25, 2020
1.690
1.708
1.425
1.510
126,393
-0.19(-11.18%)
Feb 24, 2020
1.690
1.720
1.610
1.700
45,646
-0.04(-2.30%)
Feb 21, 2020
1.720
1.750
1.640
1.740
77,700
+0.00(+0.00%)
Feb 20, 2020
1.770
1.791
1.720
1.740
44,306
-0.03(-1.69%)
Feb 19, 2020
1.880
1.910
1.750
1.770
57,364
-0.09(-4.84%)
Feb 18, 2020
1.810
1.885
1.720
1.860
82,751
+0.06(+3.33%)
Feb 14, 2020
1.850
1.900
1.800
1.800
21,800
-0.04(-2.17%)
Feb 13, 2020
1.810
1.920
1.810
1.840
44,182
+0.01(+0.55%)
Feb 12, 2020
1.840
1.920
1.810
1.830
19,413
-0.02(-1.08%)
Feb 11, 2020
1.870
1.910
1.840
1.850
20,369
+0.00(+0.00%)
Feb 10, 2020
1.850
1.940
1.840
1.850
48,727
-0.01(-0.54%)
Feb 07, 2020
1.860
1.960
1.850
1.860
53,900
-0.05(-2.62%)
Feb 06, 2020
1.980
2.120
1.880
1.910
117,121
-0.07(-3.54%)
Feb 05, 2020
2.200
2.280
1.971
1.980
54,845
-0.18(-8.33%)
Feb 04, 2020
2.050
2.200
1.990
2.160
89,268
+0.10(+4.85%)
Feb 03, 2020
2.090
2.130
2.020
2.060
42,625
-0.04(-1.90%)
Jan 31, 2020
2.110
2.270
2.055
2.100
74,500
-0.10(-4.55%)
Jan 30, 2020
2.330
2.433
2.190
2.200
49,361
-0.11(-4.76%)
Jan 29, 2020
2.260
2.360
2.150
2.310
89,496
+0.06(+2.67%)
Jan 28, 2020
2.110
2.460
2.020
2.250
55,917
+0.08(+3.69%)
Jan 27, 2020
2.380
2.380
2.110
2.170
67,616
-0.20(-8.44%)
Jan 24, 2020
2.110
2.658
2.040
2.370
216,500
+0.25(+11.79%)
Jan 23, 2020
2.550
2.550
2.000
2.120
231,676
-0.46(-17.83%)
Jan 22, 2020
2.700
2.750
2.550
2.580
191,743
-0.12(-4.44%)
Jan 21, 2020
2.760
2.820
2.670
2.700
142,564
-0.09(-3.23%)
Jan 17, 2020
2.900
2.900
2.780
2.790
88,300
-0.07(-2.45%)
Jan 16, 2020
2.900
2.920
2.840
2.860
65,869
+0.01(+0.35%)
Jan 15, 2020
2.830
2.940
2.780
2.850
156,014
+0.04(+1.42%)
Jan 14, 2020
2.840
3.000
2.750
2.810
229,918
+0.01(+0.36%)
Jan 13, 2020
2.550
2.960
2.530
2.800
377,041
+0.16(+6.06%)
Jan 10, 2020
2.570
2.700
2.500
2.640
217,600
+0.12(+4.76%)
Jan 09, 2020
2.550
2.630
2.470
2.520
168,303
-0.02(-0.79%)
Jan 08, 2020
2.670
2.826
2.410
2.540
330,134
-0.10(-3.79%)
Jan 07, 2020
2.520
3.000
2.400
2.640
1,146,109
+0.21(+8.64%)
Jan 06, 2020
2.290
2.700
2.110
2.430
1,209,855
+0.65(+36.52%)
Jan 03, 2020
1.830
1.840
1.730
1.780
42,000
-0.03(-1.66%)
Jan 02, 2020
1.710
1.820
1.690
1.810
39,464
+0.10(+5.85%)
Dec 31, 2019
1.660
1.830
1.660
1.710
195,800
+0.03(+1.79%)
Dec 30, 2019
1.810
1.820
1.650
1.680
83,790
-0.10(-5.62%)
Dec 27, 2019
1.700
1.820
1.700
1.780
94,000
+0.04(+2.30%)
Dec 26, 2019
1.790
1.820
1.720
1.740
54,439
-0.05(-2.79%)
Dec 24, 2019
1.800
1.820
1.740
1.790
21,300
-0.01(-0.56%)
Dec 23, 2019
1.770
1.820
1.765
1.800
53,988
+0.04(+2.27%)
Dec 20, 2019
1.780
1.830
1.700
1.760
145,600
-0.05(-2.76%)
Dec 19, 2019
1.770
1.840
1.760
1.810
240,082
+0.02(+1.12%)
Dec 18, 2019
1.710
1.860
1.710
1.790
102,940
+0.04(+2.29%)
Dec 17, 2019
1.890
1.890
1.660
1.750
237,209
-0.11(-5.91%)
Dec 16, 2019
1.750
1.890
1.661
1.860
261,373
+0.08(+4.49%)
Dec 13, 2019
1.790
1.800
1.720
1.780
199,900
+0.02(+1.14%)
Dec 12, 2019
1.800
1.860
1.740
1.760
200,466
-0.04(-2.22%)
Dec 11, 2019
1.750
1.830
1.650
1.800
79,813
+0.07(+4.05%)
Dec 10, 2019
1.750
1.750
1.650
1.730
43,413
-0.02(-1.14%)
Dec 09, 2019
1.670
1.750
1.560
1.750
194,413
+0.08(+4.79%)
Dec 06, 2019
1.513
1.700
1.513
1.670
99,300
+0.09(+5.70%)
Dec 05, 2019
1.679
1.695
1.560
1.580
89,203
-0.10(-5.95%)
Dec 04, 2019
1.670
1.750
1.650
1.680
162,178
+0.01(+0.60%)
Dec 03, 2019
1.500
1.680
1.480
1.670
235,643
+0.10(+6.37%)
Dec 02, 2019
1.560
1.580
1.520
1.570
79,468
+0.03(+1.95%)
Nov 29, 2019
1.550
1.550
1.480
1.540
11,300
+0.03(+1.99%)
Nov 27, 2019
1.450
1.520
1.450
1.510
23,700
+0.03(+2.03%)
Nov 26, 2019
1.510
1.550
1.450
1.480
86,935
-0.06(-3.90%)
Nov 25, 2019
1.460
1.550
1.460
1.540
93,846
+0.06(+4.05%)
Nov 22, 2019
1.470
1.510
1.460
1.480
55,700
+0.00(+0.00%)
Nov 21, 2019
1.460
1.499
1.430
1.480
42,171
+0.01(+0.68%)
Nov 20, 2019
1.480
1.510
1.430
1.470
149,561
-0.01(-0.68%)
Nov 19, 2019
1.450
1.527
1.430
1.480
180,024
+0.02(+1.37%)
Nov 18, 2019
1.430
1.480
1.430
1.460
23,012
-0.02(-1.35%)
Nov 15, 2019
1.440
1.490
1.420
1.480
33,000
+0.04(+2.78%)
Nov 14, 2019
1.450
1.480
1.410
1.440
49,514
-0.02(-1.37%)
Nov 13, 2019
1.480
1.510
1.407
1.460
31,345
-0.01(-0.68%)
Nov 12, 2019
1.440
1.530
1.400
1.470
85,904
+0.03(+2.08%)
Nov 11, 2019
1.540
1.540
1.420
1.440
68,624
-0.10(-6.49%)
Nov 08, 2019
1.470
1.560
1.400
1.540
92,200
+0.07(+4.76%)
Nov 07, 2019
1.570
1.690
1.450
1.470
129,457
-0.10(-6.37%)
Nov 06, 2019
2.040
2.040
1.471
1.570
738,258
-0.51(-24.52%)
Nov 05, 2019
2.000
2.130
2.000
2.080
24,697
+0.04(+1.96%)
Nov 04, 2019
2.000
2.087
1.980
2.040
115,152
+0.04(+2.00%)
Nov 01, 2019
2.290
2.384
1.952
2.000
268,000
-0.28(-12.28%)
Oct 31, 2019
2.250
2.355
2.239
2.280
77,936
+0.03(+1.33%)
Oct 30, 2019
2.170
2.309
2.090
2.250
51,542
+0.09(+4.17%)
Oct 29, 2019
2.330
2.460
2.130
2.160
97,044
-0.08(-3.57%)
Oct 28, 2019
1.920
2.260
1.920
2.240
88,436
+0.29(+14.87%)
Oct 25, 2019
1.960
1.960
1.900
1.950
52,400
+0.02(+1.04%)
Oct 24, 2019
1.900
1.960
1.820
1.930
76,503
+0.01(+0.52%)
Oct 23, 2019
1.960
1.990
1.900
1.920
187,376
-0.02(-1.03%)
Oct 22, 2019
1.900
1.950
1.900
1.940
47,754
+0.04(+2.11%)
Oct 21, 2019
1.960
1.980
1.880
1.900
98,945
-0.05(-2.56%)
Oct 18, 2019
1.930
1.980
1.920
1.950
32,900
+0.02(+1.04%)
Oct 17, 2019
1.920
2.000
1.908
1.930
74,984
+0.05(+2.66%)
Oct 16, 2019
1.920
1.950
1.880
1.880
105,463
-0.05(-2.59%)
Oct 15, 2019
1.900
2.040
1.900
1.930
103,104
+0.05(+2.66%)
Oct 14, 2019
1.780
1.926
1.760
1.880
66,448
+0.11(+6.21%)
Oct 11, 2019
1.690
1.825
1.690
1.770
102,300
+0.10(+5.99%)
Oct 10, 2019
1.630
1.770
1.630
1.670
41,272
+0.05(+3.09%)
Oct 09, 2019
1.680
1.680
1.600
1.620
17,023
-0.05(-2.99%)
Oct 08, 2019
1.610
1.680
1.560
1.670
27,154
+0.07(+4.37%)
Oct 07, 2019
1.620
1.630
1.590
1.600
26,365
-0.02(-1.23%)
Oct 04, 2019
1.590
1.630
1.540
1.620
41,200
+0.04(+2.53%)
Oct 03, 2019
1.600
1.635
1.550
1.580
67,857
-0.02(-1.25%)
Oct 02, 2019
1.700
1.700
1.560
1.600
61,952
-0.10(-5.88%)
Oct 01, 2019
1.650
1.700
1.569
1.700
71,385
+0.06(+3.66%)
Sep 30, 2019
1.640
1.680
1.560
1.640
70,658
+0.02(+1.23%)
Sep 27, 2019
1.630
1.695
1.610
1.620
80,000
+0.00(+0.00%)
Sep 26, 2019
1.650
1.680
1.554
1.620
44,199
-0.01(-0.61%)
Sep 25, 2019
1.700
1.730
1.620
1.630
60,069
-0.05(-2.98%)
Sep 24, 2019
1.750
1.780
1.680
1.680
225,122
-0.08(-4.55%)
Sep 23, 2019
1.680
1.790
1.570
1.760
457,005
+0.15(+9.32%)
Sep 20, 2019
1.550
1.680
1.450
1.610
592,500
+0.05(+3.21%)
Sep 19, 2019
1.540
1.700
1.520
1.560
231,233
+0.01(+0.65%)
Sep 18, 2019
1.680
1.710
1.521
1.550
162,426
-0.08(-4.91%)
Sep 17, 2019
1.860
1.890
1.630
1.630
147,559
-0.23(-12.37%)
Sep 16, 2019
1.950
2.010
1.820
1.860
165,408
-0.06(-3.38%)
Sep 13, 2019
1.900
2.040
1.900
1.925
137,500
-0.03(-1.79%)
Sep 12, 2019
2.510
2.510
1.950
1.960
288,107
-0.50(-20.33%)
Sep 11, 2019
2.200
2.550
2.100
2.460
502,133
+0.29(+13.36%)
Sep 10, 2019
1.940
2.200
1.890
2.170
440,530
+0.25(+13.02%)
Sep 09, 2019
1.990
1.990
1.890
1.920
260,346
+0.00(+0.00%)
Sep 06, 2019
1.860
2.000
1.815
1.920
259,500
+0.06(+3.23%)
Sep 05, 2019
1.760
1.860
1.750
1.860
158,109
+0.11(+6.29%)
Sep 04, 2019
1.820
1.820
1.711
1.750
103,703
-0.06(-3.31%)
Sep 03, 2019
1.930
1.930
1.755
1.810
99,014
-0.12(-6.22%)
Aug 30, 2019
1.960
2.010
1.894
1.930
266,500
-0.01(-0.52%)
Aug 29, 2019
2.150
2.150
1.900
1.940
332,584
+0.04(+2.11%)
Aug 28, 2019
1.800
1.990
1.750
1.900
292,164
+0.03(+1.60%)
Aug 27, 2019
1.640
2.080
1.620
1.870
1,145,735
+0.25(+15.43%)
Aug 26, 2019
1.540
1.620
1.420
1.620
307,777
+0.15(+10.20%)
Aug 23, 2019
1.360
1.530
1.360
1.470
115,200
+0.12(+8.89%)
Aug 22, 2019
1.360
1.430
1.270
1.350
125,738
-0.03(-2.17%)
Aug 21, 2019
1.210
1.470
1.210
1.380
110,413
+0.17(+14.05%)
Aug 20, 2019
1.220
1.220
1.110
1.210
66,812
-0.02(-1.63%)
Aug 19, 2019
1.250
1.320
1.210
1.230
96,529
-0.01(-0.81%)
Aug 16, 2019
1.385
1.385
1.220
1.240
87,800
-0.06(-4.62%)
Aug 15, 2019
1.300
1.390
1.285
1.300
26,921
+0.00(+0.00%)
Aug 14, 2019
1.400
1.400
1.290
1.300
45,546
-0.11(-7.80%)
Aug 13, 2019
1.400
1.450
1.390
1.410
39,199
+0.03(+2.17%)
Aug 12, 2019
1.390
1.420
1.350
1.380
20,771
-0.04(-2.82%)
Aug 09, 2019
1.450
1.540
1.390
1.420
65,500
-0.03(-2.07%)
Aug 08, 2019
1.410
1.490
1.380
1.450
73,683
+0.04(+2.84%)
Aug 07, 2019
1.400
1.440
1.320
1.410
59,084
+0.00(+0.00%)
Aug 06, 2019
1.440
1.440
1.370
1.410
48,408
-0.01(-0.70%)
Aug 05, 2019
1.500
1.516
1.400
1.420
79,529
-0.06(-4.05%)
Aug 02, 2019
1.600
1.702
1.460
1.480
111,900
-0.14(-8.64%)
Aug 01, 2019
1.550
1.620
1.500
1.620
237,781
+0.09(+5.88%)
Jul 31, 2019
1.650
1.690
1.530
1.530
95,236
-0.12(-7.27%)
Jul 30, 2019
1.580
1.660
1.470
1.650
114,385
+0.07(+4.43%)
Jul 29, 2019
1.640
1.820
1.580
1.580
81,194
-0.05(-3.07%)
Jul 26, 2019
1.720
1.825
1.560
1.630
264,500
-0.17(-9.44%)
Jul 25, 2019
1.930
1.930
1.770
1.800
109,340
-0.12(-6.25%)
Jul 24, 2019
1.920
2.000
1.900
1.920
95,846
+0.00(+0.00%)
Jul 23, 2019
1.910
2.007
1.900
1.920
152,419
+0.02(+1.05%)
Jul 22, 2019
1.930
1.981
1.890
1.900
42,766
+0.00(+0.00%)
Jul 19, 2019
1.920
1.950
1.850
1.900
297,600
-0.02(-1.04%)
Jul 18, 2019
2.000
2.002
1.850
1.920
101,839
-0.08(-4.00%)
Jul 17, 2019
1.990
2.010
1.920
2.000
235,020
+0.01(+0.50%)
Jul 16, 2019
1.960
2.060
1.910
1.990
268,863
+0.03(+1.53%)
Jul 15, 2019
2.110
2.140
1.940
1.960
306,434
-0.14(-6.67%)
Jul 12, 2019
2.230
2.260
2.090
2.100
100,200
-0.12(-5.41%)
Jul 11, 2019
2.310
2.330
2.220
2.220
46,952
-0.08(-3.48%)
Jul 10, 2019
2.340
2.400
2.230
2.300
61,527
+0.00(+0.00%)
Jul 09, 2019
2.230
2.360
2.150
2.300
299,331
+0.08(+3.60%)
Jul 08, 2019
2.280
2.300
2.160
2.220
106,183
-0.04(-1.77%)
Jul 05, 2019
2.400
2.400
2.250
2.260
39,100
-0.14(-5.83%)
Jul 03, 2019
2.450
2.450
2.320
2.400
72,700
-0.05(-2.04%)
Jul 02, 2019
2.290
2.550
2.250
2.450
376,683
+0.15(+6.52%)
Jul 01, 2019
2.210
2.380
2.210
2.300
276,124
+0.13(+5.99%)
Jun 28, 2019
2.150
2.240
2.050
2.170
1,795,600
+0.04(+1.88%)
Jun 27, 2019
2.210
2.270
2.120
2.130
121,241
-0.09(-4.05%)
Jun 26, 2019
2.140
2.350
2.120
2.220
352,423
+0.09(+4.23%)
Jun 25, 2019
2.170
2.240
2.120
2.130
154,653
-0.05(-2.29%)
Jun 24, 2019
2.190
2.280
2.100
2.180
143,442
+0.00(+0.00%)
Jun 21, 2019
2.360
2.430
2.170
2.180
173,300
-0.20(-8.40%)
Jun 20, 2019
2.390
2.440
2.330
2.380
176,869
+0.02(+0.85%)
Jun 19, 2019
2.400
2.480
2.330
2.360
153,286
-0.08(-3.28%)
Jun 18, 2019
2.500
2.630
2.320
2.440
221,202
-0.05(-2.01%)
Jun 17, 2019
2.630
2.695
2.470
2.490
176,174
-0.15(-5.68%)
Jun 14, 2019
2.740
2.740
2.640
2.640
139,300
-0.10(-3.65%)
Jun 13, 2019
2.799
2.826
2.700
2.740
91,996
-0.01(-0.36%)
Jun 12, 2019
2.850
2.850
2.750
2.750
131,453
-0.11(-3.85%)
Jun 11, 2019
2.780
2.930
2.780
2.860
196,184
+0.09(+3.25%)
Jun 10, 2019
2.560
2.790
2.540
2.770
108,505
+0.22(+8.63%)
Jun 07, 2019
2.430
2.603
2.430
2.550
118,400
-0.05(-1.92%)
Jun 06, 2019
2.650
2.660
2.600
2.600
160,877
-0.08(-2.99%)
Jun 05, 2019
2.720
2.760
2.640
2.680
155,378
-0.02(-0.74%)
Jun 04, 2019
2.630
2.890
2.620
2.700
230,796
+0.10(+3.85%)
Jun 03, 2019
2.560
2.650
2.510
2.600
162,644
+0.03(+1.17%)
May 31, 2019
2.680
2.690
2.540
2.570
154,900
-0.13(-4.81%)
May 30, 2019
2.770
2.850
2.700
2.700
247,699
-0.07(-2.53%)
May 29, 2019
2.930
3.000
2.750
2.770
198,897
-0.19(-6.42%)
May 28, 2019
2.990
3.040
2.930
2.960
344,141
-0.01(-0.34%)
May 24, 2019
2.970
3.120
2.950
2.970
225,500
+0.03(+1.02%)
May 23, 2019
3.000
3.030
2.900
2.940
165,392
-0.11(-3.61%)
May 22, 2019
3.210
3.210
3.050
3.050
214,880
-0.17(-5.28%)
May 21, 2019
3.310
3.320
3.210
3.220
101,579
-0.09(-2.72%)
May 20, 2019
3.350
3.380
3.250
3.310
134,927
+0.02(+0.61%)
May 17, 2019
3.440
3.440
3.270
3.290
198,500
-0.19(-5.46%)
May 16, 2019
3.330
3.500
3.300
3.480
195,890
+0.16(+4.82%)
May 15, 2019
3.430
3.555
3.300
3.320
338,667
-0.11(-3.21%)
May 14, 2019
3.610
3.620
3.400
3.430
166,962
-0.12(-3.38%)
May 13, 2019
3.610
3.670
3.550
3.550
323,914
-0.10(-2.74%)
May 10, 2019
3.850
3.855
3.620
3.650
300,300
-0.21(-5.44%)
May 09, 2019
3.890
3.950
3.830
3.860
218,082
-0.05(-1.28%)
May 08, 2019
3.890
3.990
3.710
3.910
209,604
+0.02(+0.51%)
May 07, 2019
3.960
4.020
3.770
3.890
133,396
-0.11(-2.75%)
May 06, 2019
3.950
4.190
3.775
4.000
227,392
-0.01(-0.25%)
May 03, 2019
3.660
4.286
3.640
4.010
371,000
+0.48(+13.60%)
May 02, 2019
3.570
3.670
3.470
3.530
341,685
-0.05(-1.40%)
May 01, 2019
3.650
3.825
3.520
3.580
345,352
-0.05(-1.38%)
Apr 30, 2019
3.600
3.732
3.470
3.630
359,899
+0.14(+4.01%)
Apr 29, 2019
3.670
3.850
3.340
3.490
222,805
-0.18(-4.90%)
Apr 26, 2019
3.950
4.080
3.590
3.670
335,100
-0.46(-11.14%)
Apr 25, 2019
4.000
4.220
3.950
4.130
120,552
+0.11(+2.74%)
Apr 24, 2019
3.910
4.080
3.850
4.020
180,531
+0.12(+3.08%)
Apr 23, 2019
4.040
4.040
3.850
3.900
152,631
-0.14(-3.47%)
Apr 22, 2019
4.250
4.250
3.920
4.040
209,810
-0.16(-3.81%)
Apr 18, 2019
4.100
4.200
4.040
4.200
150,800
+0.07(+1.69%)
Apr 17, 2019
4.010
4.267
3.990
4.130
243,515
+0.13(+3.25%)
Apr 16, 2019
4.030
4.060
3.950
4.000
83,920
-0.03(-0.74%)
Apr 15, 2019
4.110
4.110
4.010
4.030
77,698
-0.01(-0.25%)
Apr 12, 2019
4.170
4.190
4.020
4.040
70,400
-0.13(-3.12%)
Apr 11, 2019
4.180
4.230
4.110
4.170
59,402
+0.01(+0.24%)
Apr 10, 2019
4.190
4.290
4.130
4.160
88,992
-0.06(-1.42%)
Apr 09, 2019
4.490
4.495
4.200
4.220
91,443
-0.25(-5.59%)
Apr 08, 2019
4.480
4.595
4.450
4.470
46,482
-0.08(-1.76%)
Apr 05, 2019
4.420
4.620
4.400
4.550
132,700
+0.12(+2.71%)
Apr 04, 2019
4.490
4.550
4.400
4.430
81,835
-0.04(-0.89%)
Apr 03, 2019
4.560
4.560
4.340
4.470
132,159
-0.10(-2.19%)
Apr 02, 2019
4.790
4.830
4.510
4.570
81,523
-0.30(-6.16%)
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.