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
Century Casinos IN
(NQ:
CNTY
)
2.880
-0.040 (-1.37%)
Streaming Delayed Price
Updated: 1:41 PM EDT, May 21, 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 (%)
Jan 29, 2021
6.900
7.080
6.700
6.950
230,700
-0.03(-0.43%)
Jan 28, 2021
6.730
7.080
6.680
6.980
269,393
+0.33(+4.96%)
Jan 27, 2021
6.910
7.044
6.430
6.650
308,824
-0.51(-7.12%)
Jan 26, 2021
7.280
7.330
7.040
7.160
223,487
-0.06(-0.83%)
Jan 25, 2021
7.480
7.800
7.120
7.220
365,411
-0.20(-2.70%)
Jan 22, 2021
6.950
7.430
6.907
7.420
258,700
+0.37(+5.25%)
Jan 21, 2021
7.000
7.100
6.890
7.050
139,594
+0.04(+0.57%)
Jan 20, 2021
6.850
7.080
6.830
7.010
202,008
+0.21(+3.09%)
Jan 19, 2021
7.400
7.410
6.790
6.800
485,916
-0.50(-6.85%)
Jan 15, 2021
7.260
7.450
7.170
7.300
354,400
+0.00(+0.00%)
Jan 14, 2021
7.210
7.609
7.210
7.300
356,672
+0.15(+2.10%)
Jan 13, 2021
6.930
7.460
6.830
7.150
480,049
+0.19(+2.73%)
Jan 12, 2021
6.670
6.980
6.630
6.960
235,117
+0.31(+4.66%)
Jan 11, 2021
6.500
6.720
6.460
6.650
163,684
+0.09(+1.37%)
Jan 08, 2021
6.510
6.570
6.360
6.560
215,300
+0.09(+1.39%)
Jan 07, 2021
6.520
6.600
6.415
6.470
173,586
+0.04(+0.62%)
Jan 06, 2021
6.440
6.670
6.280
6.430
461,797
+0.00(+0.00%)
Jan 05, 2021
6.100
6.580
6.050
6.430
234,962
+0.25(+4.05%)
Jan 04, 2021
6.400
6.460
6.030
6.180
291,761
-0.21(-3.29%)
Dec 31, 2020
6.390
6.390
6.390
156,229
+0.05(+0.79%)
Dec 30, 2020
6.310
6.460
6.260
6.340
156,229
+0.04(+0.63%)
Dec 29, 2020
6.580
6.580
6.210
6.300
230,869
-0.20(-3.08%)
Dec 28, 2020
6.500
6.630
6.410
6.500
245,983
+0.09(+1.40%)
Dec 24, 2020
6.550
6.600
6.313
6.410
146,700
-0.08(-1.23%)
Dec 23, 2020
6.240
6.570
6.190
6.490
311,840
+0.30(+4.85%)
Dec 22, 2020
6.040
6.200
5.950
6.190
269,643
+0.17(+2.82%)
Dec 21, 2020
5.920
6.230
5.910
6.020
436,951
-0.09(-1.47%)
Dec 18, 2020
6.380
6.480
6.100
6.110
435,000
-0.26(-4.08%)
Dec 17, 2020
6.240
6.400
6.120
6.370
281,706
+0.25(+4.08%)
Dec 16, 2020
6.300
6.300
6.050
6.120
256,752
-0.18(-2.86%)
Dec 15, 2020
6.175
6.370
6.050
6.300
287,895
+0.27(+4.48%)
Dec 14, 2020
6.300
6.350
5.910
6.030
370,778
-0.11(-1.79%)
Dec 11, 2020
6.600
6.640
6.070
6.140
451,800
-0.36(-5.54%)
Dec 10, 2020
6.220
6.560
6.150
6.500
357,126
+0.31(+5.01%)
Dec 09, 2020
6.880
6.950
6.140
6.190
584,018
-0.61(-8.97%)
Dec 08, 2020
6.720
6.930
6.340
6.800
472,443
+0.02(+0.29%)
Dec 07, 2020
7.090
7.102
6.540
6.780
460,567
-0.35(-4.91%)
Dec 04, 2020
6.640
7.150
6.600
7.130
785,000
+0.62(+9.52%)
Dec 03, 2020
6.110
6.670
6.100
6.510
501,911
+0.48(+7.96%)
Dec 02, 2020
5.850
6.190
5.800
6.030
244,421
+0.13(+2.20%)
Dec 01, 2020
6.070
6.100
5.820
5.900
219,375
-0.01(-0.17%)
Nov 30, 2020
6.270
6.369
5.850
5.910
458,068
-0.49(-7.66%)
Nov 27, 2020
6.300
6.490
6.100
6.400
442,200
+0.09(+1.43%)
Nov 25, 2020
6.550
6.555
6.250
6.310
257,000
-0.26(-3.96%)
Nov 24, 2020
6.250
6.800
6.180
6.570
520,119
+0.40(+6.48%)
Nov 23, 2020
6.070
6.210
5.880
6.170
339,472
+0.21(+3.52%)
Nov 20, 2020
6.060
6.170
5.820
5.960
201,900
-0.13(-2.13%)
Nov 19, 2020
5.810
6.160
5.700
6.090
442,449
+0.27(+4.64%)
Nov 18, 2020
5.740
6.040
5.640
5.820
272,485
+0.17(+3.01%)
Nov 17, 2020
5.720
5.760
5.584
5.650
214,272
-0.19(-3.25%)
Nov 16, 2020
5.610
5.900
5.600
5.840
547,515
+0.43(+7.95%)
Nov 13, 2020
5.200
5.440
5.180
5.410
214,900
+0.26(+5.05%)
Nov 12, 2020
5.420
5.450
5.104
5.150
297,681
-0.26(-4.81%)
Nov 11, 2020
5.700
5.710
5.350
5.410
288,755
-0.25(-4.42%)
Nov 10, 2020
5.900
5.960
5.520
5.660
396,205
-0.29(-4.87%)
Nov 09, 2020
5.970
6.250
5.700
5.950
751,349
+0.49(+8.97%)
Nov 06, 2020
5.460
5.550
5.020
5.460
455,100
+0.00(+0.00%)
Nov 05, 2020
5.000
5.470
5.000
5.460
323,995
+0.53(+10.75%)
Nov 04, 2020
4.950
5.187
4.880
4.930
240,606
-0.10(-1.99%)
Nov 03, 2020
4.940
5.090
4.850
5.030
251,473
+0.18(+3.71%)
Nov 02, 2020
4.810
4.900
4.700
4.850
150,013
+0.14(+2.97%)
Oct 30, 2020
4.700
4.846
4.510
4.710
238,400
-0.09(-1.87%)
Oct 29, 2020
4.740
4.920
4.470
4.800
346,756
+0.38(+8.60%)
Oct 28, 2020
4.710
4.725
4.395
4.420
386,041
-0.48(-9.80%)
Oct 27, 2020
5.190
5.190
4.870
4.900
342,260
-0.29(-5.59%)
Oct 26, 2020
5.170
5.330
5.080
5.190
260,062
-0.21(-3.89%)
Oct 23, 2020
5.440
5.440
5.310
5.400
98,000
+0.01(+0.19%)
Oct 22, 2020
5.410
5.470
5.110
5.390
312,227
+0.01(+0.19%)
Oct 21, 2020
5.580
5.600
5.360
5.380
234,855
-0.25(-4.44%)
Oct 20, 2020
5.460
5.650
5.400
5.630
172,690
+0.22(+4.07%)
Oct 19, 2020
5.800
5.800
5.360
5.410
285,959
-0.30(-5.34%)
Oct 16, 2020
5.910
6.010
5.700
5.715
570,400
+0.18(+3.35%)
Oct 15, 2020
5.310
5.530
5.260
5.530
149,866
+0.17(+3.17%)
Oct 14, 2020
5.440
5.530
5.290
5.360
91,108
-0.07(-1.29%)
Oct 13, 2020
5.410
5.480
5.200
5.430
142,440
+0.01(+0.18%)
Oct 12, 2020
5.680
5.680
5.390
5.420
200,365
+0.04(+0.74%)
Oct 09, 2020
5.560
5.600
5.290
5.380
217,800
-0.17(-3.06%)
Oct 08, 2020
5.320
5.590
5.250
5.550
254,106
+0.32(+6.12%)
Oct 07, 2020
5.250
5.270
5.130
5.230
246,814
+0.06(+1.16%)
Oct 06, 2020
5.260
5.370
5.140
5.170
348,449
-0.04(-0.77%)
Oct 05, 2020
5.310
5.410
5.160
5.210
268,982
-0.11(-2.07%)
Oct 02, 2020
5.290
5.410
5.210
5.320
403,500
-0.19(-3.45%)
Oct 01, 2020
5.500
5.600
5.380
5.510
395,224
+0.03(+0.55%)
Sep 30, 2020
5.550
5.800
5.360
5.480
533,953
-0.07(-1.26%)
Sep 29, 2020
5.680
5.680
5.330
5.550
258,729
-0.11(-1.94%)
Sep 28, 2020
5.670
5.750
5.510
5.660
286,933
+0.12(+2.17%)
Sep 25, 2020
5.300
5.590
5.300
5.540
283,300
+0.25(+4.73%)
Sep 24, 2020
5.320
5.410
5.090
5.290
341,491
-0.02(-0.38%)
Sep 23, 2020
5.730
5.870
5.300
5.310
371,504
-0.47(-8.13%)
Sep 22, 2020
5.420
5.850
5.380
5.780
497,573
+0.49(+9.26%)
Sep 21, 2020
5.550
5.770
5.290
5.290
679,080
-0.59(-10.03%)
Sep 18, 2020
6.180
6.280
5.850
5.880
766,800
-0.24(-3.92%)
Sep 17, 2020
6.300
6.420
6.050
6.120
449,620
-0.20(-3.16%)
Sep 16, 2020
6.370
6.790
6.300
6.320
472,966
+0.01(+0.16%)
Sep 15, 2020
6.360
6.550
6.260
6.310
352,952
-0.02(-0.32%)
Sep 14, 2020
6.080
6.480
6.080
6.330
460,686
+0.31(+5.15%)
Sep 11, 2020
6.370
6.370
5.975
6.020
353,200
-0.24(-3.83%)
Sep 10, 2020
6.170
6.550
6.160
6.260
403,248
+0.05(+0.81%)
Sep 09, 2020
6.240
6.580
5.930
6.210
592,738
+0.07(+1.14%)
Sep 08, 2020
6.730
6.740
6.080
6.140
487,832
-0.70(-10.23%)
Sep 04, 2020
6.930
6.970
6.580
6.840
439,900
+0.06(+0.88%)
Sep 03, 2020
6.870
7.120
6.590
6.780
517,747
-0.05(-0.73%)
Sep 02, 2020
6.770
6.840
6.550
6.830
509,577
+0.05(+0.74%)
Sep 01, 2020
6.170
6.800
6.060
6.780
635,989
+0.63(+10.24%)
Aug 31, 2020
6.240
6.280
5.990
6.150
467,863
-0.13(-2.07%)
Aug 28, 2020
6.050
6.410
5.976
6.280
605,800
+0.28(+4.67%)
Aug 27, 2020
6.040
6.170
5.980
6.000
412,407
-0.04(-0.66%)
Aug 26, 2020
6.040
6.140
5.960
6.040
239,796
-0.03(-0.49%)
Aug 25, 2020
6.040
6.130
5.920
6.070
255,390
+0.03(+0.50%)
Aug 24, 2020
6.110
6.130
5.840
6.040
544,952
+0.04(+0.67%)
Aug 21, 2020
6.010
6.160
5.920
6.000
439,800
-0.03(-0.50%)
Aug 20, 2020
5.830
6.060
5.780
6.030
494,876
+0.10(+1.69%)
Aug 19, 2020
5.800
5.970
5.750
5.930
497,803
+0.15(+2.60%)
Aug 18, 2020
5.790
5.830
5.680
5.780
205,391
-0.02(-0.34%)
Aug 17, 2020
5.990
5.990
5.670
5.800
543,118
-0.16(-2.68%)
Aug 14, 2020
6.000
6.020
5.720
5.960
653,600
-0.07(-1.16%)
Aug 13, 2020
5.780
6.040
5.710
6.030
628,400
+0.22(+3.79%)
Aug 12, 2020
5.700
5.860
5.650
5.810
772,755
+0.24(+4.31%)
Aug 11, 2020
5.390
5.750
5.350
5.570
989,993
+0.36(+6.91%)
Aug 10, 2020
4.900
5.210
4.890
5.210
1,104,279
+0.52(+11.09%)
Aug 07, 2020
4.700
4.780
4.350
4.690
703,500
-0.11(-2.29%)
Aug 06, 2020
4.200
4.850
4.130
4.800
801,264
+0.56(+13.21%)
Aug 05, 2020
4.250
4.300
4.040
4.240
346,828
+0.03(+0.71%)
Aug 04, 2020
4.150
4.240
4.080
4.210
338,288
+0.08(+1.94%)
Aug 03, 2020
4.060
4.250
3.970
4.130
327,624
+0.10(+2.48%)
Jul 31, 2020
4.150
4.160
3.960
4.030
275,000
-0.14(-3.36%)
Jul 30, 2020
4.150
4.230
4.000
4.170
296,757
-0.05(-1.18%)
Jul 29, 2020
4.240
4.320
4.160
4.220
403,278
+0.10(+2.43%)
Jul 28, 2020
3.840
4.220
3.830
4.120
392,830
+0.24(+6.19%)
Jul 27, 2020
4.170
4.170
3.780
3.880
388,877
-0.24(-5.83%)
Jul 24, 2020
4.140
4.270
4.050
4.120
347,800
-0.04(-0.96%)
Jul 23, 2020
4.410
4.425
4.070
4.160
537,535
-0.22(-5.02%)
Jul 22, 2020
4.270
4.600
4.160
4.380
655,773
+0.12(+2.82%)
Jul 21, 2020
4.050
4.470
4.050
4.260
1,158,103
+0.33(+8.40%)
Jul 20, 2020
3.700
4.000
3.670
3.930
499,036
+0.21(+5.65%)
Jul 17, 2020
3.830
4.000
3.700
3.720
242,200
-0.12(-3.12%)
Jul 16, 2020
3.840
3.970
3.760
3.840
325,116
-0.14(-3.52%)
Jul 15, 2020
3.660
4.040
3.650
3.980
622,075
+0.44(+12.43%)
Jul 14, 2020
3.600
3.670
3.510
3.540
294,008
-0.09(-2.48%)
Jul 13, 2020
3.770
3.900
3.580
3.630
608,265
-0.03(-0.82%)
Jul 10, 2020
3.550
3.735
3.500
3.660
439,200
+0.11(+3.10%)
Jul 09, 2020
3.630
3.690
3.450
3.550
475,815
-0.08(-2.20%)
Jul 08, 2020
3.810
3.810
3.450
3.630
677,385
-0.04(-1.09%)
Jul 07, 2020
3.990
4.020
3.650
3.670
820,261
-0.45(-10.92%)
Jul 06, 2020
4.140
4.160
3.940
4.120
581,343
+0.10(+2.49%)
Jul 02, 2020
4.330
4.340
3.980
4.020
536,700
-0.12(-2.90%)
Jul 01, 2020
4.210
4.440
4.080
4.140
513,830
-0.01(-0.24%)
Jun 30, 2020
4.300
4.300
4.080
4.150
364,622
-0.15(-3.49%)
Jun 29, 2020
4.090
4.350
4.000
4.300
538,065
+0.24(+5.91%)
Jun 26, 2020
4.410
4.460
4.010
4.060
981,300
-0.40(-8.97%)
Jun 25, 2020
4.340
4.590
4.290
4.460
405,592
+0.02(+0.45%)
Jun 24, 2020
4.750
4.780
4.210
4.440
694,231
-0.39(-8.07%)
Jun 23, 2020
4.830
4.890
4.750
4.830
530,560
+0.08(+1.68%)
Jun 22, 2020
4.810
4.810
4.620
4.750
752,787
-0.10(-2.06%)
Jun 19, 2020
5.140
5.210
4.800
4.850
651,200
-0.24(-4.72%)
Jun 18, 2020
5.150
5.170
5.000
5.090
578,215
-0.10(-1.93%)
Jun 17, 2020
5.390
5.440
5.100
5.190
610,596
-0.23(-4.24%)
Jun 16, 2020
5.580
5.580
5.080
5.420
784,987
+0.23(+4.43%)
Jun 15, 2020
4.970
5.360
4.900
5.190
1,071,517
-0.15(-2.81%)
Jun 12, 2020
5.120
5.380
5.000
5.340
880,300
+0.66(+14.10%)
Jun 11, 2020
4.550
5.100
4.500
4.680
1,306,498
-0.77(-14.13%)
Jun 10, 2020
5.650
5.700
5.100
5.450
796,552
-0.16(-2.85%)
Jun 09, 2020
5.920
5.960
5.300
5.610
1,024,617
-0.54(-8.78%)
Jun 08, 2020
6.500
6.500
5.990
6.150
1,108,150
-0.11(-1.76%)
Jun 05, 2020
6.320
6.740
6.120
6.260
1,381,700
+0.19(+3.13%)
Jun 04, 2020
5.670
6.080
5.670
6.070
1,042,095
+0.40(+7.05%)
Jun 03, 2020
5.550
5.780
5.450
5.670
818,550
+0.18(+3.28%)
Jun 02, 2020
5.530
5.650
5.400
5.490
694,988
-0.01(-0.18%)
Jun 01, 2020
5.560
5.680
5.400
5.500
708,559
+0.03(+0.55%)
May 29, 2020
5.050
5.650
4.960
5.470
1,083,600
+0.33(+6.42%)
May 28, 2020
5.180
5.860
5.020
5.140
1,220,861
-0.03(-0.58%)
May 27, 2020
5.150
5.210
4.880
5.170
1,066,363
+0.17(+3.40%)
May 26, 2020
5.250
5.290
4.980
5.000
1,110,111
+0.12(+2.46%)
May 22, 2020
4.970
4.990
4.625
4.880
1,039,800
-0.21(-4.13%)
May 21, 2020
4.140
5.140
4.060
5.090
2,274,282
+0.92(+22.06%)
May 20, 2020
4.050
4.450
3.910
4.170
1,452,812
+0.05(+1.21%)
May 19, 2020
4.160
4.330
3.910
4.120
1,373,617
+0.15(+3.78%)
May 18, 2020
3.900
4.080
3.810
3.970
1,059,979
+0.41(+11.52%)
May 15, 2020
3.420
3.720
3.400
3.560
320,800
+0.06(+1.71%)
May 14, 2020
3.250
3.750
3.160
3.500
667,047
+0.12(+3.55%)
May 13, 2020
3.650
3.670
3.250
3.380
753,451
-0.25(-6.89%)
May 12, 2020
3.950
4.010
3.620
3.630
671,968
-0.26(-6.68%)
May 11, 2020
4.050
4.070
3.760
3.890
548,794
-0.17(-4.19%)
May 08, 2020
3.990
4.180
3.910
4.060
828,200
+0.20(+5.18%)
May 07, 2020
3.840
3.900
3.680
3.860
557,556
+0.14(+3.76%)
May 06, 2020
3.740
3.900
3.690
3.720
588,839
-0.03(-0.80%)
May 05, 2020
4.160
4.220
3.730
3.750
1,011,624
-0.40(-9.64%)
May 04, 2020
4.000
4.270
3.840
4.150
1,061,256
+0.03(+0.73%)
May 01, 2020
4.190
4.350
4.000
4.120
759,600
-0.41(-9.05%)
Apr 30, 2020
4.410
4.770
4.210
4.530
1,250,993
-0.26(-5.43%)
Apr 29, 2020
4.170
4.800
4.150
4.790
1,297,474
+0.81(+20.35%)
Apr 28, 2020
3.680
4.240
3.610
3.980
1,681,407
+0.53(+15.36%)
Apr 27, 2020
3.370
3.540
3.350
3.450
928,289
+0.16(+4.86%)
Apr 24, 2020
3.340
3.350
3.250
3.290
437,700
+0.04(+1.23%)
Apr 23, 2020
3.190
3.390
3.190
3.250
563,840
+0.05(+1.56%)
Apr 22, 2020
3.260
3.280
3.110
3.200
385,851
+0.01(+0.31%)
Apr 21, 2020
3.270
3.270
3.070
3.190
607,153
+0.04(+1.27%)
Apr 20, 2020
3.330
3.361
3.120
3.150
794,348
-0.14(-4.26%)
Apr 17, 2020
3.400
3.420
3.220
3.290
498,800
-0.21(-6.00%)
Apr 16, 2020
3.300
3.400
3.110
3.500
689,704
+0.28(+8.70%)
Apr 15, 2020
3.190
3.310
3.010
3.220
526,913
-0.05(-1.53%)
Apr 14, 2020
3.310
3.570
3.120
3.270
868,960
+0.11(+3.48%)
Apr 13, 2020
3.170
3.210
2.700
3.160
864,133
+0.07(+2.27%)
Apr 09, 2020
3.050
3.400
2.930
3.090
1,160,200
+0.18(+6.19%)
Apr 08, 2020
2.970
3.060
2.730
2.910
1,111,231
+0.11(+3.93%)
Apr 07, 2020
2.940
3.100
2.600
2.800
1,547,481
+0.28(+11.11%)
Apr 06, 2020
2.380
2.730
2.360
2.520
1,256,732
+0.27(+12.00%)
Apr 03, 2020
2.250
2.450
2.150
2.250
769,600
+0.09(+4.17%)
Apr 02, 2020
2.230
2.270
2.080
2.160
623,798
+0.04(+1.89%)
Apr 01, 2020
2.340
2.340
2.080
2.120
799,891
-0.29(-12.03%)
Mar 31, 2020
2.530
2.680
2.410
2.410
718,038
-0.10(-3.98%)
Mar 30, 2020
2.760
2.760
2.320
2.510
840,945
-0.05(-1.95%)
Mar 27, 2020
2.750
2.790
2.550
2.560
790,800
-0.33(-11.42%)
Mar 26, 2020
2.970
3.150
2.770
2.890
1,365,681
-0.10(-3.34%)
Mar 25, 2020
3.250
3.800
2.870
2.990
2,808,688
+0.26(+9.52%)
Mar 24, 2020
2.740
3.390
2.260
2.730
3,691,362
+1.13(+70.62%)
Mar 23, 2020
1.560
1.640
1.350
1.600
1,275,120
+0.45(+39.13%)
Mar 20, 2020
1.330
1.650
1.150
1.150
3,039,900
+0.07(+6.48%)
Mar 19, 2020
1.150
1.350
1.010
1.080
1,549,652
-0.06(-5.26%)
Mar 18, 2020
1.890
1.890
1.010
1.140
458,285
-0.69(-37.70%)
Mar 17, 2020
2.110
2.150
1.750
1.830
538,051
-0.18(-8.96%)
Mar 16, 2020
2.950
3.040
2.000
2.010
238,005
-1.29(-39.09%)
Mar 13, 2020
3.510
4.100
3.220
3.300
330,600
-0.21(-5.98%)
Mar 12, 2020
4.070
4.200
3.500
3.510
222,778
-0.77(-17.99%)
Mar 11, 2020
4.600
4.600
4.200
4.280
130,927
-0.36(-7.76%)
Mar 10, 2020
5.230
5.270
4.550
4.640
176,239
-0.39(-7.75%)
Mar 09, 2020
5.570
5.630
5.010
5.030
106,406
-0.79(-13.57%)
Mar 06, 2020
6.080
6.340
5.790
5.820
136,100
-0.40(-6.43%)
Mar 05, 2020
6.550
6.550
6.170
6.220
133,021
-0.48(-7.16%)
Mar 04, 2020
6.850
6.920
6.510
6.700
166,489
-0.09(-1.40%)
Mar 03, 2020
7.010
7.198
6.750
6.795
155,740
-0.20(-2.86%)
Mar 02, 2020
7.010
7.036
6.890
6.995
155,102
+0.01(+0.21%)
Feb 28, 2020
6.930
7.124
6.845
6.980
150,100
-0.17(-2.38%)
Feb 27, 2020
7.630
7.630
7.140
7.150
174,466
-0.60(-7.74%)
Feb 26, 2020
7.800
7.870
7.640
7.750
120,997
-0.13(-1.65%)
Feb 25, 2020
8.010
8.010
7.820
7.880
97,433
-0.05(-0.63%)
Feb 24, 2020
7.900
7.980
7.710
7.930
86,377
-0.11(-1.37%)
Feb 21, 2020
8.210
8.210
8.000
8.040
50,800
-0.12(-1.53%)
Feb 20, 2020
7.950
8.180
7.910
8.165
49,237
+0.21(+2.70%)
Feb 19, 2020
7.940
8.220
7.940
7.950
28,130
+0.02(+0.25%)
Feb 18, 2020
8.080
8.120
7.910
7.930
74,129
-0.18(-2.22%)
Feb 14, 2020
8.290
8.300
8.100
8.110
38,400
-0.21(-2.52%)
Feb 13, 2020
8.340
8.370
8.210
8.320
306,676
-0.03(-0.36%)
Feb 12, 2020
8.300
8.430
8.300
8.350
203,351
+0.11(+1.33%)
Feb 11, 2020
8.250
8.330
8.130
8.240
96,632
+0.03(+0.37%)
Feb 10, 2020
8.410
8.460
8.130
8.210
74,843
-0.17(-2.03%)
Feb 07, 2020
8.510
8.647
8.370
8.380
143,300
-0.12(-1.41%)
Feb 06, 2020
8.860
8.950
8.500
8.500
179,524
-0.30(-3.41%)
Feb 05, 2020
8.680
8.880
8.610
8.800
85,474
+0.23(+2.62%)
Feb 04, 2020
8.640
8.810
8.550
8.575
129,078
+0.01(+0.18%)
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.