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
)
2.650
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 31, 2020
8.350
8.600
8.250
8.330
112,700
-0.04(-0.48%)
Jan 30, 2020
8.300
8.690
8.280
8.370
93,449
+0.05(+0.60%)
Jan 29, 2020
8.260
8.390
8.210
8.320
86,142
+0.07(+0.85%)
Jan 28, 2020
8.160
8.350
8.010
8.250
109,399
+0.13(+1.66%)
Jan 27, 2020
8.130
8.240
8.040
8.115
46,163
-0.10(-1.16%)
Jan 24, 2020
8.180
8.310
8.100
8.210
42,400
+0.07(+0.86%)
Jan 23, 2020
8.040
8.270
8.000
8.140
82,675
+0.09(+1.12%)
Jan 22, 2020
8.000
8.150
7.870
8.050
59,198
+0.04(+0.56%)
Jan 21, 2020
8.220
8.220
7.970
8.005
54,787
-0.19(-2.38%)
Jan 17, 2020
8.370
8.370
8.140
8.200
46,900
-0.10(-1.20%)
Jan 16, 2020
8.400
8.500
8.290
8.300
49,623
-0.02(-0.24%)
Jan 15, 2020
8.140
8.440
8.140
8.320
58,814
+0.19(+2.34%)
Jan 14, 2020
8.180
8.240
8.090
8.130
43,680
-0.04(-0.49%)
Jan 13, 2020
7.930
8.220
7.870
8.170
71,606
+0.26(+3.29%)
Jan 10, 2020
7.880
8.020
7.850
7.910
80,800
+0.06(+0.76%)
Jan 09, 2020
7.970
8.000
7.820
7.850
68,009
-0.01(-0.06%)
Jan 08, 2020
7.790
7.890
7.720
7.855
74,515
+0.06(+0.71%)
Jan 07, 2020
8.120
8.120
7.780
7.800
36,280
-0.36(-4.41%)
Jan 06, 2020
7.840
8.250
7.775
8.160
115,845
+0.26(+3.29%)
Jan 03, 2020
7.820
7.960
7.820
7.900
42,400
-0.04(-0.50%)
Jan 02, 2020
7.980
7.980
7.730
7.940
64,093
+0.02(+0.25%)
Dec 31, 2019
7.690
8.040
7.690
7.920
65,200
+0.15(+1.93%)
Dec 30, 2019
7.810
7.810
7.670
7.770
70,982
-0.04(-0.51%)
Dec 27, 2019
7.980
7.980
7.780
7.810
54,700
-0.16(-2.01%)
Dec 26, 2019
7.920
8.047
7.880
7.970
14,734
+0.04(+0.50%)
Dec 24, 2019
7.960
7.960
7.880
7.930
33,900
-0.04(-0.44%)
Dec 23, 2019
7.990
8.015
7.870
7.965
135,793
-0.02(-0.19%)
Dec 20, 2019
8.050
8.200
7.950
7.980
159,000
-0.07(-0.87%)
Dec 19, 2019
8.100
8.100
8.000
8.050
155,082
-0.04(-0.49%)
Dec 18, 2019
8.130
8.150
8.040
8.090
56,122
-0.01(-0.12%)
Dec 17, 2019
8.160
8.160
8.030
8.100
40,511
-0.05(-0.61%)
Dec 16, 2019
8.450
8.480
8.110
8.150
49,850
-0.22(-2.63%)
Dec 13, 2019
8.580
8.580
8.280
8.370
73,300
-0.21(-2.45%)
Dec 12, 2019
8.680
8.910
8.255
8.580
147,823
+0.00(+0.00%)
Dec 11, 2019
8.320
8.620
8.160
8.580
87,561
+0.27(+3.25%)
Dec 10, 2019
7.990
8.310
7.930
8.310
69,662
+0.33(+4.14%)
Dec 09, 2019
8.070
8.170
7.910
7.980
37,401
-0.11(-1.30%)
Dec 06, 2019
7.710
8.150
7.710
8.085
126,500
+0.39(+5.00%)
Dec 05, 2019
7.890
7.900
7.680
7.700
95,213
-0.22(-2.84%)
Dec 04, 2019
7.980
8.010
7.870
7.925
67,673
-0.02(-0.19%)
Dec 03, 2019
7.970
7.970
7.800
7.940
63,325
-0.10(-1.24%)
Dec 02, 2019
8.120
8.141
7.860
8.040
68,312
-0.06(-0.74%)
Nov 29, 2019
8.060
8.130
8.040
8.100
31,400
+0.05(+0.62%)
Nov 27, 2019
8.140
8.172
8.010
8.050
72,200
-0.07(-0.86%)
Nov 26, 2019
8.200
8.240
8.050
8.120
90,901
-0.08(-0.98%)
Nov 25, 2019
7.890
8.230
7.890
8.200
90,017
+0.34(+4.33%)
Nov 22, 2019
7.850
7.940
7.715
7.860
66,800
+0.05(+0.64%)
Nov 21, 2019
7.910
7.910
7.740
7.810
26,503
-0.06(-0.76%)
Nov 20, 2019
7.860
8.020
7.850
7.870
94,557
-0.04(-0.51%)
Nov 19, 2019
7.850
7.940
7.825
7.910
67,815
+0.06(+0.76%)
Nov 18, 2019
7.730
7.870
7.590
7.850
75,952
+0.07(+0.90%)
Nov 15, 2019
7.870
7.879
7.650
7.780
73,500
-0.04(-0.51%)
Nov 14, 2019
7.860
8.040
7.810
7.820
50,771
+0.00(+0.00%)
Nov 13, 2019
7.710
7.860
7.580
7.820
103,750
+0.05(+0.64%)
Nov 12, 2019
7.580
7.770
7.580
7.770
81,269
+0.17(+2.24%)
Nov 11, 2019
7.660
7.760
7.570
7.600
64,247
-0.10(-1.30%)
Nov 08, 2019
7.800
7.820
7.655
7.700
68,100
-0.12(-1.53%)
Nov 07, 2019
7.810
7.945
7.790
7.820
65,767
+0.05(+0.64%)
Nov 06, 2019
7.810
7.815
7.570
7.770
86,619
-0.05(-0.64%)
Nov 05, 2019
7.970
8.149
7.610
7.820
178,137
-0.18(-2.25%)
Nov 04, 2019
7.260
8.190
7.260
8.000
317,375
+0.09(+1.14%)
Nov 01, 2019
7.430
7.930
7.419
7.910
161,900
+0.52(+7.04%)
Oct 31, 2019
7.380
7.470
7.340
7.390
139,687
-0.01(-0.14%)
Oct 30, 2019
7.550
7.662
7.370
7.400
167,337
-0.10(-1.33%)
Oct 29, 2019
7.480
7.670
7.480
7.500
127,728
+0.00(+0.00%)
Oct 28, 2019
7.540
7.735
7.490
7.500
174,781
+0.01(+0.13%)
Oct 25, 2019
7.360
7.710
7.360
7.490
103,700
+0.06(+0.81%)
Oct 24, 2019
7.970
7.970
7.400
7.430
142,377
-0.52(-6.54%)
Oct 23, 2019
8.210
8.210
7.820
7.950
92,992
-0.26(-3.17%)
Oct 22, 2019
7.810
8.310
7.790
8.210
121,940
+0.41(+5.26%)
Oct 21, 2019
7.690
8.210
7.690
7.800
173,439
+0.48(+6.56%)
Oct 18, 2019
6.950
7.330
6.950
7.320
103,700
+0.26(+3.68%)
Oct 17, 2019
7.260
7.300
6.970
7.060
214,285
-0.23(-3.16%)
Oct 16, 2019
7.370
7.420
7.160
7.290
71,126
-0.12(-1.62%)
Oct 15, 2019
7.410
7.550
7.300
7.410
50,780
+0.01(+0.14%)
Oct 14, 2019
7.420
7.450
7.290
7.400
37,162
-0.07(-0.94%)
Oct 11, 2019
7.420
7.580
7.410
7.470
49,100
+0.14(+1.91%)
Oct 10, 2019
7.570
7.610
7.310
7.330
68,021
-0.22(-2.91%)
Oct 09, 2019
7.400
7.570
7.400
7.550
77,367
+0.17(+2.30%)
Oct 08, 2019
7.500
7.500
7.320
7.380
70,276
-0.12(-1.60%)
Oct 07, 2019
7.450
7.600
7.400
7.500
78,166
+0.04(+0.54%)
Oct 04, 2019
7.570
7.570
7.320
7.460
84,200
-0.10(-1.32%)
Oct 03, 2019
7.520
7.630
7.390
7.560
58,376
+0.03(+0.40%)
Oct 02, 2019
7.360
7.550
7.210
7.530
124,369
+0.12(+1.62%)
Oct 01, 2019
7.790
7.810
7.400
7.410
101,117
-0.32(-4.14%)
Sep 30, 2019
7.720
7.770
7.620
7.730
53,295
-0.02(-0.26%)
Sep 27, 2019
7.870
7.962
7.720
7.750
27,000
-0.10(-1.27%)
Sep 26, 2019
7.830
7.920
7.640
7.850
97,137
+0.03(+0.38%)
Sep 25, 2019
7.990
8.095
7.740
7.820
104,351
-0.18(-2.25%)
Sep 24, 2019
8.100
8.220
7.980
8.000
100,508
-0.08(-0.99%)
Sep 23, 2019
8.140
8.240
8.080
8.080
95,147
-0.06(-0.74%)
Sep 20, 2019
8.150
8.240
8.020
8.140
167,300
-0.06(-0.73%)
Sep 19, 2019
8.240
8.290
8.150
8.200
65,824
-0.02(-0.24%)
Sep 18, 2019
8.530
8.580
8.150
8.220
77,573
-0.36(-4.20%)
Sep 17, 2019
8.730
8.730
8.470
8.580
80,948
-0.23(-2.61%)
Sep 16, 2019
8.900
8.970
8.681
8.810
57,775
-0.11(-1.23%)
Sep 13, 2019
8.840
8.930
8.760
8.920
40,700
+0.17(+1.94%)
Sep 12, 2019
8.990
8.990
8.690
8.750
69,733
-0.25(-2.78%)
Sep 11, 2019
8.800
9.185
8.720
9.000
114,727
+0.28(+3.21%)
Sep 10, 2019
8.350
8.792
8.180
8.720
60,133
+0.36(+4.31%)
Sep 09, 2019
7.990
8.370
7.990
8.360
98,692
+0.39(+4.89%)
Sep 06, 2019
8.060
8.060
7.950
7.970
49,800
-0.02(-0.25%)
Sep 05, 2019
7.730
7.990
7.730
7.990
101,930
+0.31(+4.04%)
Sep 04, 2019
7.620
7.730
7.590
7.680
94,909
+0.12(+1.59%)
Sep 03, 2019
7.650
7.650
7.500
7.560
293,619
-0.12(-1.56%)
Aug 30, 2019
7.710
7.840
7.670
7.680
201,100
+0.02(+0.26%)
Aug 29, 2019
7.700
7.765
7.640
7.660
285,170
-0.01(-0.13%)
Aug 28, 2019
7.558
7.850
7.558
7.670
56,673
+0.07(+0.92%)
Aug 27, 2019
8.040
8.040
7.580
7.600
102,183
-0.40(-5.00%)
Aug 26, 2019
8.010
8.100
7.980
8.000
102,024
+0.02(+0.25%)
Aug 23, 2019
8.030
8.100
7.960
7.980
119,600
-0.11(-1.36%)
Aug 22, 2019
8.120
8.150
7.990
8.090
95,749
-0.02(-0.25%)
Aug 21, 2019
8.130
8.130
8.090
8.110
64,202
+0.03(+0.37%)
Aug 20, 2019
8.060
8.100
8.030
8.080
102,759
-0.01(-0.12%)
Aug 19, 2019
8.170
8.200
8.060
8.090
96,031
-0.03(-0.37%)
Aug 16, 2019
8.030
8.230
7.980
8.120
45,200
+0.13(+1.63%)
Aug 15, 2019
8.230
8.360
7.970
7.990
84,461
-0.22(-2.68%)
Aug 14, 2019
8.450
8.460
8.200
8.210
92,152
-0.27(-3.18%)
Aug 13, 2019
8.470
8.705
8.460
8.480
49,254
+0.01(+0.12%)
Aug 12, 2019
8.350
8.560
8.350
8.470
70,062
+0.02(+0.24%)
Aug 09, 2019
8.460
8.550
8.310
8.450
127,400
-0.07(-0.82%)
Aug 08, 2019
8.370
8.860
8.370
8.520
84,407
-0.34(-3.84%)
Aug 07, 2019
8.630
9.010
8.580
8.860
101,235
+0.14(+1.61%)
Aug 06, 2019
8.940
9.000
8.630
8.720
107,478
-0.23(-2.57%)
Aug 05, 2019
9.160
9.160
8.830
8.950
122,162
-0.34(-3.66%)
Aug 02, 2019
9.350
9.360
9.230
9.290
45,500
-0.16(-1.69%)
Aug 01, 2019
9.860
9.990
9.400
9.450
117,859
-0.42(-4.26%)
Jul 31, 2019
9.990
10.15
9.820
9.870
96,892
-0.14(-1.40%)
Jul 30, 2019
9.670
10.14
9.650
10.01
168,261
+0.31(+3.20%)
Jul 29, 2019
9.750
9.770
9.620
9.700
50,386
-0.03(-0.31%)
Jul 26, 2019
9.490
9.780
9.490
9.730
66,900
+0.28(+2.96%)
Jul 25, 2019
9.640
9.680
9.440
9.450
217,892
-0.15(-1.56%)
Jul 24, 2019
9.230
9.680
9.180
9.600
145,648
+0.32(+3.45%)
Jul 23, 2019
9.290
9.340
9.190
9.280
188,769
-0.02(-0.22%)
Jul 22, 2019
9.320
9.360
9.250
9.300
71,123
-0.02(-0.21%)
Jul 19, 2019
9.530
9.540
9.310
9.320
63,900
-0.26(-2.71%)
Jul 18, 2019
9.680
9.680
9.530
9.580
72,890
-0.11(-1.14%)
Jul 17, 2019
9.640
9.900
9.630
9.690
161,485
+0.04(+0.41%)
Jul 16, 2019
9.430
9.720
9.430
9.650
204,918
+0.24(+2.55%)
Jul 15, 2019
9.200
9.440
9.120
9.410
301,811
+0.19(+2.06%)
Jul 12, 2019
9.230
9.270
9.158
9.220
264,500
-0.01(-0.11%)
Jul 11, 2019
9.380
9.400
9.136
9.230
103,656
-0.13(-1.39%)
Jul 10, 2019
9.490
9.500
9.300
9.360
146,788
-0.12(-1.27%)
Jul 09, 2019
9.650
9.650
9.460
9.480
161,251
-0.19(-1.96%)
Jul 08, 2019
9.700
9.700
9.640
9.670
159,833
-0.03(-0.31%)
Jul 05, 2019
9.700
9.700
9.650
9.700
114,600
+0.00(+0.00%)
Jul 03, 2019
9.750
10.00
9.610
9.700
143,300
+0.00(+0.00%)
Jul 02, 2019
9.700
9.740
9.640
9.700
171,793
+0.00(+0.00%)
Jul 01, 2019
9.760
9.840
9.590
9.700
224,158
+0.00(+0.00%)
Jun 28, 2019
9.680
9.720
9.590
9.700
328,400
+0.01(+0.10%)
Jun 27, 2019
9.600
9.750
9.580
9.690
566,691
+0.00(+0.00%)
Jun 26, 2019
9.730
9.790
9.620
9.690
112,480
+0.05(+0.52%)
Jun 25, 2019
9.560
9.680
9.427
9.640
102,577
+0.09(+0.94%)
Jun 24, 2019
9.850
9.930
9.550
9.550
119,524
-0.31(-3.14%)
Jun 21, 2019
10.08
10.16
9.684
9.860
254,800
-0.29(-2.86%)
Jun 20, 2019
10.35
10.35
9.970
10.15
151,274
-0.09(-0.88%)
Jun 19, 2019
10.21
10.31
10.08
10.24
155,054
+0.08(+0.79%)
Jun 18, 2019
10.33
10.38
9.780
10.16
196,332
+0.08(+0.79%)
Jun 17, 2019
10.00
10.41
9.600
10.08
801,979
+1.07(+11.88%)
Jun 14, 2019
9.160
9.313
8.990
9.010
71,900
-0.17(-1.85%)
Jun 13, 2019
9.030
9.350
8.965
9.180
260,350
+0.16(+1.77%)
Jun 12, 2019
8.940
9.060
8.920
9.020
58,342
+0.08(+0.89%)
Jun 11, 2019
8.930
9.000
8.780
8.940
57,596
+0.03(+0.34%)
Jun 10, 2019
8.950
9.070
8.890
8.910
87,385
-0.02(-0.22%)
Jun 07, 2019
8.790
8.990
8.790
8.930
67,500
+0.18(+2.06%)
Jun 06, 2019
8.880
8.893
8.705
8.750
75,935
-0.15(-1.69%)
Jun 05, 2019
9.040
9.040
8.860
8.900
78,987
-0.10(-1.11%)
Jun 04, 2019
8.870
9.020
8.730
9.000
190,415
+0.20(+2.27%)
Jun 03, 2019
8.730
8.840
8.520
8.800
118,995
+0.06(+0.69%)
May 31, 2019
8.770
8.840
8.721
8.740
46,600
-0.14(-1.58%)
May 30, 2019
8.940
8.990
8.810
8.880
73,472
-0.05(-0.56%)
May 29, 2019
9.060
9.060
8.820
8.930
69,790
-0.12(-1.33%)
May 28, 2019
9.130
9.230
8.760
9.050
113,585
-0.07(-0.77%)
May 24, 2019
9.250
9.255
9.030
9.120
54,900
-0.03(-0.33%)
May 23, 2019
9.340
9.400
9.080
9.150
69,885
-0.25(-2.66%)
May 22, 2019
9.400
9.440
9.250
9.400
110,596
+0.01(+0.11%)
May 21, 2019
8.920
9.613
8.850
9.390
495,626
+0.54(+6.10%)
May 20, 2019
9.030
9.030
8.850
8.850
67,530
-0.24(-2.64%)
May 17, 2019
9.120
9.190
9.010
9.090
44,600
-0.05(-0.55%)
May 16, 2019
9.150
9.280
9.100
9.140
60,077
+0.02(+0.22%)
May 15, 2019
8.920
9.150
8.920
9.120
115,818
+0.10(+1.11%)
May 14, 2019
9.000
9.130
8.950
9.020
80,704
+0.01(+0.11%)
May 13, 2019
8.920
9.080
8.800
9.010
126,400
+0.01(+0.11%)
May 10, 2019
8.900
9.090
8.820
9.000
298,000
+0.04(+0.45%)
May 09, 2019
9.280
9.280
8.580
8.960
142,169
-0.04(-0.44%)
May 08, 2019
8.980
9.070
8.920
9.000
88,131
+0.03(+0.33%)
May 07, 2019
9.200
9.380
8.920
8.970
121,821
-0.30(-3.24%)
May 06, 2019
9.300
9.313
9.150
9.270
85,607
-0.11(-1.17%)
May 03, 2019
9.190
9.435
9.190
9.380
137,600
+0.23(+2.51%)
May 02, 2019
9.080
9.300
8.240
9.150
342,167
+0.06(+0.66%)
May 01, 2019
9.130
9.153
9.020
9.090
111,095
-0.01(-0.11%)
Apr 30, 2019
9.070
9.150
9.042
9.100
184,088
+0.02(+0.22%)
Apr 29, 2019
9.090
9.110
9.040
9.080
235,736
+0.04(+0.44%)
Apr 26, 2019
9.060
9.150
8.960
9.040
190,100
-0.02(-0.22%)
Apr 25, 2019
9.040
9.150
9.030
9.060
103,192
+0.02(+0.22%)
Apr 24, 2019
8.910
9.070
8.910
9.040
58,998
+0.07(+0.78%)
Apr 23, 2019
9.000
9.100
8.790
8.970
103,833
-0.04(-0.44%)
Apr 22, 2019
9.020
9.070
8.940
9.010
31,699
-0.06(-0.66%)
Apr 18, 2019
9.040
9.120
8.975
9.070
42,600
-0.02(-0.22%)
Apr 17, 2019
9.090
9.170
9.030
9.090
76,134
+0.00(+0.00%)
Apr 16, 2019
8.960
9.140
8.910
9.090
93,528
+0.16(+1.79%)
Apr 15, 2019
9.090
9.148
8.906
8.930
73,589
-0.14(-1.54%)
Apr 12, 2019
8.980
9.100
8.979
9.070
115,600
+0.15(+1.68%)
Apr 11, 2019
9.000
9.100
8.920
8.920
276,707
-0.08(-0.89%)
Apr 10, 2019
9.000
9.050
8.920
9.000
162,840
+0.01(+0.11%)
Apr 09, 2019
9.010
9.100
8.950
8.990
146,985
-0.05(-0.55%)
Apr 08, 2019
9.090
9.100
8.955
9.040
111,072
-0.06(-0.66%)
Apr 05, 2019
9.050
9.100
9.000
9.100
91,300
+0.04(+0.44%)
Apr 04, 2019
8.980
9.100
8.950
9.060
135,978
+0.11(+1.23%)
Apr 03, 2019
8.970
9.000
8.890
8.950
88,828
-0.02(-0.22%)
Apr 02, 2019
8.960
9.090
8.770
8.970
265,689
+0.00(+0.00%)
Apr 01, 2019
9.110
9.256
8.955
8.970
99,482
-0.09(-0.99%)
Mar 29, 2019
8.820
9.110
8.780
9.060
177,000
+0.29(+3.31%)
Mar 28, 2019
8.820
8.850
8.690
8.770
104,201
-0.05(-0.57%)
Mar 27, 2019
8.830
8.880
8.750
8.820
36,538
-0.03(-0.34%)
Mar 26, 2019
8.860
8.980
8.790
8.850
80,207
-0.02(-0.23%)
Mar 25, 2019
8.620
8.920
8.620
8.870
101,781
+0.17(+1.95%)
Mar 22, 2019
8.900
8.900
8.610
8.700
105,900
-0.21(-2.36%)
Mar 21, 2019
8.840
8.970
8.760
8.910
104,137
+0.06(+0.68%)
Mar 20, 2019
8.330
8.900
7.580
8.850
121,772
+0.09(+1.03%)
Mar 19, 2019
8.780
8.910
8.685
8.760
105,581
-0.02(-0.23%)
Mar 18, 2019
8.800
8.815
8.610
8.780
63,180
-0.02(-0.23%)
Mar 15, 2019
8.790
8.800
8.600
8.800
262,500
+0.00(+0.00%)
Mar 14, 2019
8.740
8.910
8.290
8.800
219,518
+0.05(+0.57%)
Mar 13, 2019
8.620
8.770
8.540
8.750
96,999
+0.16(+1.86%)
Mar 12, 2019
8.410
8.710
8.342
8.590
72,258
+0.18(+2.14%)
Mar 11, 2019
8.000
8.530
7.830
8.410
94,953
+0.27(+3.32%)
Mar 08, 2019
8.040
8.210
8.040
8.140
66,900
+0.03(+0.37%)
Mar 07, 2019
8.120
8.250
7.933
8.110
62,723
-0.01(-0.12%)
Mar 06, 2019
8.330
8.440
8.060
8.120
51,282
-0.22(-2.64%)
Mar 05, 2019
8.440
8.450
8.275
8.340
50,422
-0.12(-1.42%)
Mar 04, 2019
8.470
8.530
8.435
8.460
41,546
-0.05(-0.59%)
Mar 01, 2019
8.480
8.530
8.420
8.510
57,100
+0.08(+0.95%)
Feb 28, 2019
8.450
8.520
8.430
8.430
66,265
-0.06(-0.71%)
Feb 27, 2019
8.600
8.600
8.400
8.490
185,634
-0.12(-1.39%)
Feb 26, 2019
8.610
8.740
8.577
8.610
37,325
-0.10(-1.15%)
Feb 25, 2019
8.750
8.850
8.700
8.710
65,058
-0.01(-0.11%)
Feb 22, 2019
8.650
8.750
8.560
8.720
94,000
+0.12(+1.40%)
Feb 21, 2019
8.650
8.680
8.540
8.600
60,715
-0.06(-0.69%)
Feb 20, 2019
8.720
8.750
8.412
8.660
69,467
-0.04(-0.46%)
Feb 19, 2019
8.490
8.750
8.370
8.700
166,787
+0.20(+2.35%)
Feb 15, 2019
8.390
8.570
8.390
8.500
74,400
+0.11(+1.31%)
Feb 14, 2019
8.450
8.474
8.330
8.390
60,724
-0.12(-1.41%)
Feb 13, 2019
8.360
8.550
7.808
8.510
136,868
+0.22(+2.65%)
Feb 12, 2019
8.170
8.300
8.140
8.290
63,255
+0.12(+1.47%)
Feb 11, 2019
8.180
8.205
8.060
8.170
43,221
-0.01(-0.12%)
Feb 08, 2019
8.010
8.250
7.990
8.180
50,700
+0.22(+2.76%)
Feb 07, 2019
8.070
8.190
7.880
7.960
54,938
-0.19(-2.33%)
Feb 06, 2019
8.250
8.363
8.030
8.150
44,971
-0.15(-1.81%)
Feb 05, 2019
7.800
8.370
7.800
8.300
93,693
+0.52(+6.68%)
Feb 04, 2019
7.760
7.950
7.740
7.780
174,836
+0.02(+0.26%)
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.