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
Comstock Hlds Cos
(NQ:
CHCI
)
7.710
-0.310 (-3.87%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2021
4.320
4.448
4.320
4.360
17,200
-0.05(-1.13%)
Apr 29, 2021
4.500
4.600
4.400
4.410
26,791
-0.14(-3.08%)
Apr 28, 2021
4.390
4.610
4.390
4.550
7,511
+0.12(+2.71%)
Apr 27, 2021
4.590
4.590
4.400
4.430
12,156
-0.04(-0.89%)
Apr 26, 2021
4.430
4.630
4.390
4.470
8,886
+0.03(+0.68%)
Apr 23, 2021
4.450
4.450
4.210
4.440
11,600
+0.14(+3.26%)
Apr 22, 2021
4.250
4.530
4.250
4.300
10,513
+0.00(+0.00%)
Apr 21, 2021
4.320
4.390
4.230
4.300
23,303
-0.10(-2.27%)
Apr 20, 2021
4.310
4.530
4.160
4.400
22,726
+0.00(+0.00%)
Apr 19, 2021
4.500
4.570
4.390
4.400
16,253
-0.17(-3.72%)
Apr 16, 2021
4.560
4.659
4.420
4.570
27,600
-0.05(-1.08%)
Apr 15, 2021
4.760
4.760
4.563
4.620
14,560
-0.05(-1.07%)
Apr 14, 2021
4.770
4.803
4.670
4.670
9,600
+0.06(+1.30%)
Apr 13, 2021
4.850
4.880
4.480
4.610
38,569
-0.29(-5.92%)
Apr 12, 2021
5.110
5.110
4.890
4.900
26,291
-0.21(-4.11%)
Apr 09, 2021
5.010
5.260
4.988
5.110
50,600
+0.03(+0.59%)
Apr 08, 2021
5.070
5.310
4.900
5.080
247,961
+0.10(+2.01%)
Apr 07, 2021
5.340
5.340
4.910
4.980
68,705
-0.44(-8.12%)
Apr 06, 2021
5.260
5.470
5.260
5.420
14,038
-0.05(-0.91%)
Apr 05, 2021
5.800
5.800
5.410
5.470
52,940
-0.27(-4.70%)
Apr 01, 2021
5.980
6.030
5.551
5.740
41,400
-0.04(-0.69%)
Mar 31, 2021
5.380
5.780
5.320
5.780
86,554
+0.51(+9.68%)
Mar 30, 2021
5.200
5.370
5.188
5.270
22,458
+0.00(+0.00%)
Mar 29, 2021
5.390
5.490
5.210
5.270
16,589
-0.13(-2.41%)
Mar 26, 2021
5.310
5.500
5.310
5.400
25,600
+0.03(+0.56%)
Mar 25, 2021
5.250
5.434
5.120
5.370
27,317
-0.01(-0.19%)
Mar 24, 2021
5.530
5.750
5.340
5.380
38,870
-0.13(-2.36%)
Mar 23, 2021
5.690
5.950
5.500
5.510
46,185
-0.22(-3.84%)
Mar 22, 2021
5.690
5.900
5.670
5.730
31,735
+0.07(+1.24%)
Mar 19, 2021
5.500
5.930
5.460
5.660
59,600
+0.16(+2.91%)
Mar 18, 2021
5.730
5.850
5.500
5.500
33,816
-0.22(-3.85%)
Mar 17, 2021
5.450
5.890
5.450
5.720
52,858
+0.14(+2.51%)
Mar 16, 2021
5.890
5.890
5.490
5.580
35,952
-0.26(-4.45%)
Mar 15, 2021
5.770
5.930
5.580
5.840
51,256
+0.14(+2.46%)
Mar 12, 2021
5.900
5.900
5.387
5.700
91,700
-0.13(-2.23%)
Mar 11, 2021
5.780
5.890
5.680
5.830
91,950
+0.10(+1.75%)
Mar 10, 2021
5.650
5.790
5.494
5.730
39,682
+0.03(+0.53%)
Mar 09, 2021
5.390
5.730
5.310
5.700
121,426
+0.40(+7.55%)
Mar 08, 2021
5.080
5.480
5.040
5.300
38,485
+0.24(+4.74%)
Mar 05, 2021
5.000
5.190
4.660
5.060
45,500
+0.18(+3.69%)
Mar 04, 2021
5.430
5.690
4.720
4.880
63,443
-0.54(-9.96%)
Mar 03, 2021
5.550
5.660
5.420
5.420
43,299
-0.26(-4.58%)
Mar 02, 2021
5.570
5.950
5.510
5.680
47,574
+0.18(+3.27%)
Mar 01, 2021
5.620
5.750
5.460
5.500
46,393
-0.08(-1.43%)
Feb 26, 2021
5.930
5.935
5.500
5.580
56,300
-0.16(-2.79%)
Feb 25, 2021
5.710
6.000
5.620
5.740
141,972
+0.03(+0.53%)
Feb 24, 2021
5.650
5.880
5.550
5.710
67,416
+0.05(+0.88%)
Feb 23, 2021
6.220
6.240
5.650
5.660
99,318
-0.74(-11.56%)
Feb 22, 2021
6.280
6.533
6.112
6.400
103,061
+0.11(+1.75%)
Feb 19, 2021
6.160
6.450
6.000
6.290
80,400
+0.16(+2.61%)
Feb 18, 2021
6.040
6.230
5.950
6.130
185,789
-0.05(-0.81%)
Feb 17, 2021
6.230
6.330
5.930
6.180
144,188
-0.11(-1.75%)
Feb 16, 2021
6.670
6.700
6.240
6.290
155,626
-0.40(-5.98%)
Feb 12, 2021
6.200
6.690
5.750
6.690
542,900
+0.15(+2.29%)
Feb 11, 2021
7.350
7.420
6.380
6.540
686,848
-0.08(-1.21%)
Feb 10, 2021
6.900
7.020
6.200
6.620
1,729,513
-1.76(-21.00%)
Feb 09, 2021
13.44
15.72
7.830
8.380
33,892,236
+4.16(+98.58%)
Feb 08, 2021
3.510
4.590
3.510
4.220
3,576,218
+0.66(+18.54%)
Feb 05, 2021
3.520
3.600
3.520
3.560
12,000
+0.08(+2.30%)
Feb 04, 2021
3.590
3.590
3.460
3.480
14,595
-0.07(-1.97%)
Feb 03, 2021
3.490
3.560
3.452
3.550
18,039
+0.10(+2.90%)
Feb 02, 2021
3.430
3.590
3.430
3.450
32,739
+0.03(+0.88%)
Feb 01, 2021
3.390
3.450
3.210
3.420
63,412
+0.14(+4.27%)
Jan 29, 2021
3.450
3.465
3.250
3.280
32,100
-0.09(-2.67%)
Jan 28, 2021
3.450
3.625
3.342
3.370
46,948
-0.12(-3.44%)
Jan 27, 2021
3.610
3.730
3.490
3.490
45,032
-0.24(-6.43%)
Jan 26, 2021
3.720
3.790
3.543
3.730
55,549
+0.06(+1.63%)
Jan 25, 2021
3.600
3.790
3.600
3.670
92,071
+0.07(+1.94%)
Jan 22, 2021
3.570
3.680
3.540
3.600
82,100
+0.07(+1.98%)
Jan 21, 2021
3.370
3.664
3.277
3.530
211,730
+0.13(+3.82%)
Jan 20, 2021
3.290
3.480
3.210
3.400
366,273
+0.11(+3.34%)
Jan 19, 2021
3.260
3.340
3.186
3.290
42,302
+0.07(+2.17%)
Jan 15, 2021
3.300
3.330
3.100
3.220
49,600
+0.01(+0.31%)
Jan 14, 2021
3.101
3.370
3.101
3.210
225,286
+0.01(+0.31%)
Jan 13, 2021
3.230
3.473
3.160
3.200
196,167
-0.03(-0.93%)
Jan 12, 2021
3.210
3.280
3.190
3.230
18,194
+0.05(+1.57%)
Jan 11, 2021
3.130
3.261
3.130
3.180
26,638
+0.05(+1.60%)
Jan 08, 2021
3.200
3.265
3.060
3.130
58,400
-0.03(-0.95%)
Jan 07, 2021
3.100
3.330
3.060
3.160
227,937
+0.09(+2.93%)
Jan 06, 2021
3.090
3.350
3.050
3.070
183,750
+0.01(+0.33%)
Jan 05, 2021
3.010
3.130
2.970
3.060
55,789
+0.07(+2.34%)
Jan 04, 2021
3.140
3.150
2.790
2.990
142,450
-0.18(-5.68%)
Dec 31, 2020
3.170
3.170
3.170
252,439
+0.06(+1.93%)
Dec 30, 2020
3.310
3.340
3.010
3.110
252,439
-0.29(-8.53%)
Dec 29, 2020
2.970
3.650
2.970
3.400
942,103
+0.40(+13.33%)
Dec 28, 2020
2.940
3.100
2.920
3.000
71,752
+0.06(+2.04%)
Dec 24, 2020
2.960
3.040
2.910
2.940
16,300
-0.05(-1.67%)
Dec 23, 2020
3.000
3.050
2.929
2.990
10,562
-0.01(-0.33%)
Dec 22, 2020
3.030
3.100
3.000
3.000
35,530
-0.07(-2.28%)
Dec 21, 2020
3.040
3.110
2.960
3.070
28,294
+0.03(+0.99%)
Dec 18, 2020
3.010
3.100
3.000
3.040
30,700
-0.02(-0.65%)
Dec 17, 2020
2.990
3.120
2.900
3.060
64,163
+0.03(+0.99%)
Dec 16, 2020
3.360
3.700
2.780
3.030
955,508
-0.04(-1.30%)
Dec 15, 2020
3.140
3.140
3.035
3.070
26,401
-0.08(-2.54%)
Dec 14, 2020
3.190
3.250
3.080
3.150
36,602
-0.02(-0.63%)
Dec 11, 2020
3.160
3.170
3.075
3.170
13,300
+0.04(+1.28%)
Dec 10, 2020
3.110
3.180
3.060
3.130
23,627
+0.04(+1.29%)
Dec 09, 2020
3.210
3.220
3.050
3.090
41,822
-0.07(-2.22%)
Dec 08, 2020
3.110
3.250
3.070
3.160
71,411
+0.06(+1.94%)
Dec 07, 2020
3.150
3.160
3.030
3.100
60,300
-0.09(-2.82%)
Dec 04, 2020
3.110
3.550
3.083
3.190
586,500
+0.13(+4.25%)
Dec 03, 2020
2.990
3.160
2.990
3.060
98,652
+0.05(+1.66%)
Dec 02, 2020
2.990
3.050
2.920
3.010
41,068
+0.06(+2.03%)
Dec 01, 2020
3.070
3.070
2.900
2.950
49,752
-0.10(-3.28%)
Nov 30, 2020
3.020
3.120
2.930
3.050
54,281
+0.00(+0.00%)
Nov 27, 2020
2.940
3.110
2.840
3.050
110,200
+0.14(+4.85%)
Nov 25, 2020
2.810
2.980
2.760
2.909
134,600
+0.12(+4.27%)
Nov 24, 2020
2.760
2.830
2.690
2.790
55,686
+0.04(+1.45%)
Nov 23, 2020
2.800
2.940
2.700
2.750
127,686
-0.03(-1.00%)
Nov 20, 2020
2.890
2.970
2.750
2.778
230,700
-0.12(-4.21%)
Nov 19, 2020
2.650
2.950
2.650
2.900
69,315
+0.17(+6.23%)
Nov 18, 2020
2.760
2.800
2.630
2.730
125,931
+0.00(+0.00%)
Nov 17, 2020
2.700
2.760
2.560
2.730
238,887
-0.06(-2.15%)
Nov 16, 2020
3.230
3.340
2.620
2.790
4,737,564
+0.14(+5.17%)
Nov 13, 2020
2.678
2.680
2.594
2.653
37,200
+0.04(+1.64%)
Nov 12, 2020
2.600
2.630
2.563
2.610
44,305
-0.02(-0.76%)
Nov 11, 2020
2.540
2.680
2.540
2.630
68,598
+0.04(+1.54%)
Nov 10, 2020
2.710
2.750
2.440
2.590
337,469
-0.22(-7.83%)
Nov 09, 2020
2.600
3.270
2.600
2.810
1,410,191
+0.21(+8.08%)
Nov 06, 2020
2.560
2.700
2.541
2.600
68,800
+0.08(+3.17%)
Nov 05, 2020
2.517
2.570
2.493
2.520
36,801
+0.01(+0.40%)
Nov 04, 2020
2.460
2.608
2.460
2.510
53,539
+0.01(+0.40%)
Nov 03, 2020
2.460
2.560
2.427
2.500
15,738
+0.01(+0.40%)
Nov 02, 2020
2.400
2.520
2.390
2.490
65,420
-0.03(-1.19%)
Oct 30, 2020
2.500
2.520
2.340
2.520
163,100
-0.06(-2.33%)
Oct 29, 2020
2.610
2.670
2.510
2.580
355,555
-0.07(-2.64%)
Oct 28, 2020
2.670
2.950
2.410
2.650
564,776
+0.06(+2.32%)
Oct 27, 2020
2.400
2.740
2.390
2.590
441,391
+0.14(+5.71%)
Oct 26, 2020
2.400
2.470
2.360
2.450
42,479
+0.03(+1.24%)
Oct 23, 2020
2.380
2.540
2.350
2.420
198,600
+0.05(+2.11%)
Oct 22, 2020
2.400
2.410
2.300
2.370
51,097
+0.02(+0.85%)
Oct 21, 2020
2.290
2.420
2.260
2.350
36,424
+0.01(+0.43%)
Oct 20, 2020
2.300
2.390
2.260
2.340
75,193
+0.04(+1.74%)
Oct 19, 2020
2.460
2.460
2.250
2.300
111,520
-0.10(-4.17%)
Oct 16, 2020
2.410
2.530
2.381
2.400
58,400
-0.09(-3.61%)
Oct 15, 2020
2.550
2.674
2.400
2.490
467,327
-0.33(-11.70%)
Oct 14, 2020
2.370
3.140
2.370
2.820
2,138,307
+0.44(+18.49%)
Oct 13, 2020
2.410
2.470
2.290
2.380
68,702
-0.05(-2.06%)
Oct 12, 2020
2.430
2.550
2.430
2.430
43,995
-0.04(-1.62%)
Oct 09, 2020
2.450
2.600
2.420
2.470
75,800
+0.03(+1.23%)
Oct 08, 2020
2.500
2.700
2.430
2.440
142,423
-0.23(-8.61%)
Oct 07, 2020
2.840
2.870
2.560
2.670
292,972
-0.20(-6.97%)
Oct 06, 2020
2.580
3.827
2.580
2.870
4,596,654
+0.32(+12.55%)
Oct 05, 2020
2.480
2.740
2.380
2.550
67,005
+0.12(+4.94%)
Oct 02, 2020
2.330
2.505
2.330
2.430
13,700
-0.05(-2.02%)
Oct 01, 2020
2.410
2.537
2.320
2.480
20,857
+0.02(+0.81%)
Sep 30, 2020
2.410
2.520
2.410
2.460
14,274
-0.01(-0.40%)
Sep 29, 2020
2.310
2.642
2.310
2.470
95,537
+0.16(+6.93%)
Sep 28, 2020
2.214
2.347
2.214
2.310
44,880
+0.12(+5.48%)
Sep 25, 2020
2.200
2.230
2.190
2.190
7,200
+0.03(+1.39%)
Sep 24, 2020
2.240
2.268
2.143
2.160
31,750
-0.04(-1.82%)
Sep 23, 2020
2.310
2.420
2.180
2.200
69,686
+0.00(+0.00%)
Sep 22, 2020
2.250
2.250
2.200
2.200
12,553
+0.00(+0.00%)
Sep 21, 2020
2.262
2.262
2.200
2.200
29,756
-0.08(-3.51%)
Sep 18, 2020
2.320
2.334
2.280
2.280
37,500
-0.01(-0.44%)
Sep 17, 2020
2.360
2.360
2.280
2.290
24,786
-0.02(-0.87%)
Sep 16, 2020
2.340
2.440
2.310
2.310
18,891
-0.04(-1.70%)
Sep 15, 2020
2.250
2.400
2.250
2.350
14,787
+0.09(+3.98%)
Sep 14, 2020
2.220
2.354
2.220
2.260
29,525
+0.01(+0.44%)
Sep 11, 2020
2.260
2.270
2.200
2.250
16,300
-0.01(-0.44%)
Sep 10, 2020
2.410
2.410
2.244
2.260
25,519
-0.15(-6.22%)
Sep 09, 2020
2.410
2.410
2.330
2.410
11,022
+0.00(+0.00%)
Sep 08, 2020
2.340
2.460
2.310
2.410
25,577
-0.05(-2.03%)
Sep 04, 2020
2.260
2.480
2.260
2.460
41,100
+0.21(+9.33%)
Sep 03, 2020
2.280
2.310
2.210
2.250
30,251
-0.09(-3.85%)
Sep 02, 2020
2.250
2.349
2.210
2.340
50,802
+0.13(+5.88%)
Sep 01, 2020
2.550
2.580
2.210
2.210
90,152
-0.28(-11.24%)
Aug 31, 2020
2.620
2.640
2.450
2.490
61,405
-0.10(-3.86%)
Aug 28, 2020
2.800
2.860
2.560
2.590
145,400
-0.10(-3.72%)
Aug 27, 2020
3.230
3.250
2.620
2.690
325,538
-0.77(-22.25%)
Aug 26, 2020
2.730
3.670
2.700
3.460
1,208,217
+0.67(+24.01%)
Aug 25, 2020
2.660
2.880
2.660
2.790
30,148
+0.07(+2.57%)
Aug 24, 2020
2.950
3.000
2.660
2.720
70,762
-0.28(-9.33%)
Aug 21, 2020
3.130
3.150
2.935
3.000
53,500
-0.20(-6.25%)
Aug 20, 2020
3.160
3.200
3.090
3.200
76,791
-0.03(-0.93%)
Aug 19, 2020
3.200
3.350
3.130
3.230
129,271
+0.04(+1.25%)
Aug 18, 2020
3.290
3.430
3.080
3.190
153,763
-0.15(-4.49%)
Aug 17, 2020
3.880
3.880
3.250
3.340
343,417
+0.00(+0.00%)
Aug 14, 2020
3.250
3.370
3.250
3.340
191,300
+0.07(+2.14%)
Aug 13, 2020
3.210
3.350
3.190
3.270
35,589
+0.09(+2.83%)
Aug 12, 2020
3.200
3.261
3.140
3.180
39,763
-0.03(-0.93%)
Aug 11, 2020
3.240
3.300
3.200
3.210
35,773
-0.07(-2.13%)
Aug 10, 2020
3.340
3.490
3.270
3.280
122,619
+0.01(+0.31%)
Aug 07, 2020
3.120
3.320
3.101
3.270
71,400
+0.16(+5.14%)
Aug 06, 2020
3.130
3.170
3.060
3.110
11,745
-0.03(-0.96%)
Aug 05, 2020
3.090
3.200
3.090
3.140
21,329
+0.01(+0.32%)
Aug 04, 2020
3.050
3.150
3.020
3.130
16,976
+0.10(+3.30%)
Aug 03, 2020
3.070
3.070
2.980
3.030
23,702
+0.09(+3.06%)
Jul 31, 2020
3.200
3.200
2.930
2.940
50,500
-0.15(-4.71%)
Jul 30, 2020
3.070
3.150
3.070
3.085
15,245
-0.03(-1.11%)
Jul 29, 2020
3.110
3.210
3.100
3.120
24,903
-0.02(-0.63%)
Jul 28, 2020
3.000
3.160
3.000
3.140
24,731
+0.10(+3.46%)
Jul 27, 2020
3.115
3.220
2.980
3.035
43,981
-0.08(-2.42%)
Jul 24, 2020
3.080
3.110
3.040
3.110
11,600
+0.00(+0.00%)
Jul 23, 2020
3.100
3.160
3.020
3.110
47,229
-0.03(-0.96%)
Jul 22, 2020
2.970
3.230
2.970
3.140
91,978
+0.14(+4.67%)
Jul 21, 2020
2.990
3.105
2.930
3.000
36,502
-0.01(-0.33%)
Jul 20, 2020
3.180
3.180
2.950
3.010
68,907
-0.10(-3.22%)
Jul 17, 2020
2.890
3.140
2.886
3.110
119,600
+0.26(+9.12%)
Jul 16, 2020
2.690
2.940
2.680
2.850
87,579
+0.12(+4.40%)
Jul 15, 2020
2.650
2.840
2.650
2.730
57,452
+0.07(+2.63%)
Jul 14, 2020
2.590
2.810
2.580
2.660
83,905
+0.06(+2.31%)
Jul 13, 2020
2.680
2.970
2.600
2.600
220,191
-0.04(-1.52%)
Jul 10, 2020
2.560
2.740
2.540
2.640
230,600
+0.05(+1.93%)
Jul 09, 2020
2.610
2.700
2.580
2.590
73,115
-0.01(-0.38%)
Jul 08, 2020
2.570
2.730
2.570
2.600
75,821
+0.00(+0.00%)
Jul 07, 2020
2.600
2.680
2.540
2.600
81,813
-0.04(-1.52%)
Jul 06, 2020
2.580
2.734
2.580
2.640
68,591
+0.07(+2.72%)
Jul 02, 2020
2.750
2.760
2.550
2.570
57,400
-0.16(-5.86%)
Jul 01, 2020
2.780
2.860
2.660
2.730
34,757
-0.06(-2.15%)
Jun 30, 2020
2.630
2.909
2.630
2.790
82,569
+0.14(+5.28%)
Jun 29, 2020
2.600
2.710
2.560
2.650
53,387
+0.04(+1.53%)
Jun 26, 2020
2.700
2.740
2.570
2.610
99,800
-0.14(-5.09%)
Jun 25, 2020
2.490
2.750
2.490
2.750
106,841
+0.11(+4.17%)
Jun 24, 2020
2.510
2.780
2.430
2.640
186,988
+0.04(+1.54%)
Jun 23, 2020
2.570
2.640
2.510
2.600
81,760
-0.06(-2.26%)
Jun 22, 2020
2.850
3.080
2.430
2.660
358,060
-0.33(-11.04%)
Jun 19, 2020
3.210
4.300
2.770
2.990
5,125,300
+0.54(+22.04%)
Jun 18, 2020
2.400
2.490
2.320
2.450
1,215,615
+0.05(+2.08%)
Jun 17, 2020
2.450
3.200
2.310
2.400
1,091,053
+0.09(+3.90%)
Jun 16, 2020
2.280
2.350
2.230
2.310
115,520
+0.06(+2.67%)
Jun 15, 2020
2.110
2.270
2.110
2.250
7,708
+0.09(+4.17%)
Jun 12, 2020
2.230
2.303
2.120
2.160
15,500
-0.03(-1.37%)
Jun 11, 2020
2.290
2.300
2.160
2.190
54,145
-0.19(-7.98%)
Jun 10, 2020
2.340
2.400
2.280
2.380
15,342
+0.01(+0.42%)
Jun 09, 2020
2.400
2.440
2.290
2.370
31,127
-0.02(-0.84%)
Jun 08, 2020
2.350
2.450
2.290
2.390
44,378
+0.04(+1.70%)
Jun 05, 2020
2.280
2.530
2.280
2.350
51,800
+0.08(+3.52%)
Jun 04, 2020
2.440
2.440
2.180
2.270
76,605
-0.18(-7.35%)
Jun 03, 2020
2.360
2.510
2.320
2.450
88,604
+0.16(+6.99%)
Jun 02, 2020
2.250
2.410
2.080
2.290
112,038
-0.05(-2.14%)
Jun 01, 2020
2.570
2.580
2.280
2.340
131,631
+0.02(+0.86%)
May 29, 2020
2.800
3.750
2.150
2.320
5,230,500
+0.32(+16.00%)
May 28, 2020
2.060
2.060
1.970
2.000
8,115
-0.04(-1.96%)
May 27, 2020
2.020
2.055
1.990
2.040
29,987
+0.08(+4.08%)
May 26, 2020
1.980
2.070
1.950
1.960
12,408
-0.01(-0.51%)
May 22, 2020
2.090
2.090
1.967
1.970
33,500
-0.06(-2.96%)
May 21, 2020
1.980
2.050
1.980
2.030
27,648
+0.02(+1.00%)
May 20, 2020
2.050
2.110
1.980
2.010
23,014
-0.03(-1.47%)
May 19, 2020
2.030
2.139
2.000
2.040
40,736
+0.03(+1.49%)
May 18, 2020
2.220
2.250
2.000
2.010
42,884
-0.14(-6.29%)
May 15, 2020
2.100
2.350
2.100
2.145
20,100
+0.00(+0.23%)
May 14, 2020
2.052
2.390
2.052
2.140
74,184
+0.02(+0.94%)
May 13, 2020
2.010
2.150
2.010
2.120
28,449
+0.04(+1.92%)
May 12, 2020
2.120
2.120
2.060
2.080
18,132
+0.01(+0.48%)
May 11, 2020
2.050
2.110
2.000
2.070
32,847
+0.00(+0.00%)
May 08, 2020
1.960
2.130
1.960
2.070
19,300
+0.07(+3.50%)
May 07, 2020
2.000
2.059
1.970
2.000
30,889
+0.01(+0.50%)
May 06, 2020
2.030
2.070
1.970
1.990
18,784
-0.07(-3.40%)
May 05, 2020
1.990
2.070
1.970
2.060
31,624
+0.05(+2.34%)
May 04, 2020
2.050
2.135
1.950
2.013
37,871
-0.13(-5.93%)
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.