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
Workhorse Grp
(NQ:
WKHS
)
0.1949
-0.0034 (-1.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2019
4.650
5.370
4.620
5.220
13,936,963
+0.70(+15.49%)
Jul 30, 2019
4.280
4.590
4.160
4.520
4,454,130
+0.31(+7.36%)
Jul 29, 2019
4.050
4.310
4.020
4.210
2,963,214
+0.20(+4.99%)
Jul 26, 2019
3.910
4.030
3.800
4.010
1,604,200
+0.06(+1.52%)
Jul 25, 2019
4.070
4.350
3.750
3.950
6,217,725
-0.04(-1.00%)
Jul 24, 2019
3.620
4.140
3.600
3.990
6,250,793
+0.44(+12.39%)
Jul 23, 2019
3.550
3.610
3.450
3.550
1,099,490
+0.00(+0.00%)
Jul 22, 2019
3.460
3.600
3.300
3.550
1,804,603
+0.10(+2.90%)
Jul 19, 2019
3.720
3.730
3.430
3.450
2,122,100
-0.22(-5.99%)
Jul 18, 2019
3.690
3.770
3.600
3.670
1,153,413
+0.00(+0.00%)
Jul 17, 2019
3.700
3.980
3.580
3.670
2,666,234
-0.02(-0.54%)
Jul 16, 2019
3.820
3.870
3.560
3.690
3,502,350
-0.20(-5.14%)
Jul 15, 2019
3.420
4.140
3.400
3.890
7,440,217
+0.40(+11.46%)
Jul 12, 2019
3.330
3.620
3.160
3.490
4,481,000
+0.17(+5.12%)
Jul 11, 2019
3.200
3.320
3.030
3.320
3,274,272
+0.17(+5.40%)
Jul 10, 2019
2.990
3.160
2.990
3.150
2,291,235
+0.15(+5.00%)
Jul 09, 2019
2.790
3.060
2.780
3.000
2,984,469
+0.16(+5.63%)
Jul 08, 2019
2.780
2.880
2.730
2.840
750,784
+0.04(+1.43%)
Jul 05, 2019
2.800
2.840
2.720
2.800
699,800
+0.00(+0.00%)
Jul 03, 2019
2.750
2.800
2.610
2.800
1,236,700
+0.05(+1.82%)
Jul 02, 2019
2.940
2.970
2.720
2.750
1,990,686
-0.15(-5.01%)
Jul 01, 2019
3.000
3.050
2.850
2.895
1,676,876
-0.04(-1.53%)
Jun 28, 2019
2.850
3.020
2.810
2.940
3,425,400
+0.10(+3.52%)
Jun 27, 2019
2.820
3.220
2.750
2.840
5,428,282
-0.08(-2.74%)
Jun 26, 2019
2.950
3.000
2.770
2.920
4,884,018
+0.07(+2.46%)
Jun 25, 2019
2.730
2.910
2.520
2.850
3,732,661
+0.21(+7.95%)
Jun 24, 2019
2.660
2.790
2.550
2.640
2,402,299
-0.09(-3.30%)
Jun 21, 2019
2.400
2.740
2.350
2.730
6,068,600
+0.41(+17.67%)
Jun 20, 2019
2.150
2.400
2.150
2.320
2,436,995
+0.16(+7.41%)
Jun 19, 2019
2.330
2.330
2.140
2.160
1,930,741
-0.19(-8.09%)
Jun 18, 2019
2.420
2.460
2.290
2.350
1,398,065
-0.07(-2.89%)
Jun 17, 2019
2.570
2.640
2.360
2.420
2,124,507
-0.11(-4.35%)
Jun 14, 2019
2.400
2.580
2.390
2.530
2,364,300
+0.13(+5.42%)
Jun 13, 2019
2.360
2.640
2.300
2.400
2,865,204
-0.03(-1.23%)
Jun 12, 2019
2.520
2.520
2.320
2.430
2,486,635
-0.16(-6.18%)
Jun 11, 2019
2.850
2.930
2.460
2.590
4,846,359
-0.26(-9.12%)
Jun 10, 2019
2.430
2.970
2.260
2.850
13,745,388
+0.57(+25.00%)
Jun 07, 2019
2.050
2.400
2.040
2.280
8,317,100
+0.20(+9.62%)
Jun 06, 2019
2.120
2.550
2.010
2.080
14,693,608
-0.08(-3.70%)
Jun 05, 2019
1.730
2.460
1.670
2.160
17,845,520
+0.43(+24.86%)
Jun 04, 2019
1.650
1.900
1.610
1.730
4,791,618
+0.02(+1.17%)
Jun 03, 2019
1.440
1.800
1.410
1.710
4,635,862
+0.26(+17.93%)
May 31, 2019
1.570
1.600
1.440
1.450
2,210,700
-0.15(-9.38%)
May 30, 2019
1.730
1.840
1.560
1.600
4,247,066
-0.13(-7.51%)
May 29, 2019
1.640
1.780
1.620
1.730
3,136,157
+0.00(+0.00%)
May 28, 2019
1.600
1.800
1.530
1.730
4,950,814
+0.13(+8.12%)
May 24, 2019
1.580
1.630
1.450
1.600
4,514,800
+0.16(+11.11%)
May 23, 2019
1.540
1.560
1.420
1.440
2,288,071
-0.15(-9.43%)
May 22, 2019
1.820
1.850
1.540
1.590
4,426,484
-0.11(-6.47%)
May 21, 2019
1.390
1.760
1.250
1.700
6,528,962
+0.30(+21.43%)
May 20, 2019
1.450
1.490
1.360
1.400
1,609,634
-0.08(-5.41%)
May 17, 2019
1.580
1.630
1.460
1.480
2,171,900
-0.03(-1.99%)
May 16, 2019
1.950
1.950
1.460
1.510
5,735,615
-0.45(-22.96%)
May 15, 2019
1.890
2.070
1.830
1.960
4,212,096
+0.01(+0.51%)
May 14, 2019
2.100
2.240
1.860
1.950
5,029,452
-0.14(-6.70%)
May 13, 2019
1.770
2.330
1.750
2.090
11,690,581
+0.27(+14.84%)
May 10, 2019
1.820
2.250
1.700
1.820
10,778,200
-0.23(-11.22%)
May 09, 2019
2.910
3.270
1.860
2.050
38,334,140
-0.60(-22.64%)
May 08, 2019
0.8200
2.780
0.8200
2.650
49,420,372
+1.81(+215.48%)
May 07, 2019
0.8900
0.9000
0.8100
0.8400
189,241
-0.04(-4.55%)
May 06, 2019
0.9200
0.9200
0.8600
0.8800
298,635
-0.06(-6.38%)
May 03, 2019
0.9400
0.9700
0.8840
0.9400
375,100
+0.01(+0.86%)
May 02, 2019
0.9000
0.9320
0.8700
0.9320
493,083
+0.05(+5.91%)
May 01, 2019
0.8500
0.9100
0.8500
0.8800
451,664
+0.05(+6.02%)
Apr 30, 2019
0.8700
0.9000
0.8000
0.8300
463,654
+0.01(+0.65%)
Apr 29, 2019
0.8700
0.8700
0.7700
0.8246
346,703
-0.05(-5.21%)
Apr 26, 2019
0.7500
0.9500
0.7401
0.8699
558,100
+0.13(+17.55%)
Apr 25, 2019
0.7000
0.7400
0.6900
0.7400
267,141
+0.04(+5.71%)
Apr 24, 2019
0.6300
0.7200
0.6200
0.7000
285,339
+0.07(+11.11%)
Apr 23, 2019
0.5500
0.6400
0.5500
0.6300
376,579
+0.08(+14.55%)
Apr 22, 2019
0.5500
0.5900
0.5500
0.5500
150,175
-0.01(-1.79%)
Apr 18, 2019
0.5400
0.5800
0.5202
0.5600
435,000
+0.05(+9.57%)
Apr 17, 2019
0.6376
0.6411
0.5022
0.5111
891,654
-0.13(-19.89%)
Apr 16, 2019
0.6223
0.6517
0.6000
0.6380
494,278
+0.01(+2.00%)
Apr 15, 2019
0.6569
0.6569
0.6065
0.6255
358,216
-0.03(-4.78%)
Apr 12, 2019
0.6112
0.6569
0.6005
0.6569
158,600
+0.05(+7.41%)
Apr 11, 2019
0.6100
0.6499
0.6000
0.6116
195,729
+0.01(+1.75%)
Apr 10, 2019
0.6155
0.6179
0.6000
0.6011
77,759
-0.02(-2.99%)
Apr 09, 2019
0.6200
0.6232
0.6000
0.6196
175,253
+0.00(+0.26%)
Apr 08, 2019
0.6300
0.6700
0.6100
0.6180
169,218
-0.00(-0.56%)
Apr 05, 2019
0.6800
0.7101
0.6200
0.6215
312,600
-0.05(-7.38%)
Apr 04, 2019
0.6450
0.7280
0.6450
0.6710
1,222,836
+0.04(+6.51%)
Apr 03, 2019
0.6500
0.6700
0.6200
0.6300
152,725
-0.03(-4.57%)
Apr 02, 2019
0.6500
0.6840
0.6200
0.6602
97,792
+0.00(+0.33%)
Apr 01, 2019
0.6168
0.6608
0.6100
0.6580
113,173
+0.04(+6.99%)
Mar 29, 2019
0.6100
0.6500
0.5990
0.6150
206,000
-0.02(-2.38%)
Mar 28, 2019
0.6900
0.6900
0.5800
0.6300
290,767
-0.06(-9.20%)
Mar 27, 2019
0.7223
0.7390
0.5820
0.6938
569,851
-0.05(-6.27%)
Mar 26, 2019
0.7622
0.7679
0.7200
0.7402
176,706
-0.02(-3.24%)
Mar 25, 2019
0.7600
0.7900
0.7400
0.7650
82,359
-0.00(-0.13%)
Mar 22, 2019
0.7500
0.7899
0.7200
0.7660
156,000
+0.01(+1.67%)
Mar 21, 2019
0.7950
0.7950
0.7500
0.7534
125,271
-0.04(-5.20%)
Mar 20, 2019
0.7700
0.7950
0.7600
0.7947
52,382
+0.02(+3.21%)
Mar 19, 2019
0.7559
0.8399
0.7500
0.7700
252,676
+0.02(+2.67%)
Mar 18, 2019
0.8500
0.8600
0.7000
0.7500
468,849
-0.11(-13.01%)
Mar 15, 2019
0.9000
0.9099
0.8530
0.8622
253,600
-0.02(-2.69%)
Mar 14, 2019
0.9000
0.9150
0.8700
0.8860
201,979
+0.01(+0.70%)
Mar 13, 2019
0.9021
0.9050
0.8500
0.8798
361,880
-0.03(-2.78%)
Mar 12, 2019
0.9000
0.9456
0.9000
0.9050
101,829
-0.02(-1.63%)
Mar 11, 2019
0.9000
0.9600
0.9000
0.9200
215,542
+0.01(+1.43%)
Mar 08, 2019
0.9300
0.9500
0.8800
0.9070
88,500
-0.03(-3.51%)
Mar 07, 2019
0.9200
0.9650
0.8600
0.9400
367,176
+0.02(+2.17%)
Mar 06, 2019
0.9600
0.9600
0.9200
0.9200
156,430
-0.04(-4.17%)
Mar 05, 2019
0.9500
0.9646
0.9500
0.9600
70,418
+0.02(+2.13%)
Mar 04, 2019
0.9400
0.9500
0.9200
0.9400
72,737
+0.00(+0.00%)
Mar 01, 2019
0.9600
0.9800
0.9200
0.9400
194,900
-0.02(-2.08%)
Feb 28, 2019
0.9700
0.9800
0.9500
0.9600
128,562
-0.02(-2.04%)
Feb 27, 2019
0.9600
0.9800
0.9600
0.9800
96,275
+0.01(+0.51%)
Feb 26, 2019
0.9800
0.9800
0.9600
0.9750
151,676
-0.01(-0.51%)
Feb 25, 2019
1.000
1.006
0.9600
0.9800
155,383
+0.01(+1.03%)
Feb 22, 2019
0.9800
1.000
0.9600
0.9700
120,700
+0.02(+1.78%)
Feb 21, 2019
0.9900
0.9900
0.9508
0.9530
135,100
-0.04(-3.74%)
Feb 20, 2019
1.010
1.050
0.9700
0.9900
287,098
-0.01(-1.00%)
Feb 19, 2019
1.000
1.050
0.9900
1.000
783,744
+0.02(+2.04%)
Feb 15, 2019
1.050
1.070
0.9200
0.9800
918,500
-0.02(-2.00%)
Feb 14, 2019
1.060
1.160
1.000
1.000
3,030,808
+0.00(+0.00%)
Feb 13, 2019
0.9300
1.050
0.9300
1.000
1,709,095
+0.07(+7.53%)
Feb 12, 2019
0.9200
0.9600
0.9000
0.9300
86,954
+0.01(+1.09%)
Feb 11, 2019
0.9800
0.9800
0.9200
0.9200
137,966
-0.03(-3.16%)
Feb 08, 2019
0.9500
0.9800
0.9300
0.9500
60,700
+0.01(+1.06%)
Feb 07, 2019
0.9826
0.9872
0.9300
0.9400
137,121
-0.06(-6.00%)
Feb 06, 2019
1.000
1.020
0.9700
1.000
202,884
+0.00(+0.00%)
Feb 05, 2019
1.020
1.020
0.9800
1.000
112,819
+0.00(+0.03%)
Feb 04, 2019
1.000
1.080
0.9700
0.9997
430,070
+0.03(+3.06%)
Feb 01, 2019
0.9200
1.030
0.9200
0.9700
195,700
+0.06(+6.71%)
Jan 31, 2019
0.8738
0.9298
0.8700
0.9090
126,210
+0.04(+4.48%)
Jan 30, 2019
0.8625
0.9063
0.8500
0.8700
125,732
+0.03(+3.57%)
Jan 29, 2019
0.8591
0.8845
0.8200
0.8400
131,993
-0.01(-0.59%)
Jan 28, 2019
0.8600
0.9499
0.8200
0.8450
202,560
-0.06(-6.63%)
Jan 25, 2019
0.9120
0.9600
0.8800
0.9050
303,800
-0.01(-0.55%)
Jan 24, 2019
0.9000
0.9700
0.8500
0.9100
140,798
-0.02(-2.15%)
Jan 23, 2019
1.000
1.060
0.8600
0.9300
455,710
-0.08(-7.92%)
Jan 22, 2019
1.000
1.060
1.000
1.010
449,114
+0.01(+1.00%)
Jan 18, 2019
0.9000
1.120
0.8500
1.000
1,713,900
+0.13(+14.94%)
Jan 17, 2019
0.8600
0.9000
0.8201
0.8700
256,378
+0.03(+3.57%)
Jan 16, 2019
0.8400
0.8530
0.8000
0.8400
197,283
+0.02(+2.44%)
Jan 15, 2019
0.8000
0.8400
0.7800
0.8200
267,572
+0.05(+6.40%)
Jan 14, 2019
0.8000
0.8199
0.7500
0.7707
505,614
-0.01(-1.19%)
Jan 11, 2019
0.7100
0.7900
0.6900
0.7800
195,700
+0.07(+9.86%)
Jan 10, 2019
0.7315
0.7423
0.7031
0.7100
98,841
-0.03(-4.05%)
Jan 09, 2019
0.7700
0.7790
0.7400
0.7400
111,321
-0.02(-2.12%)
Jan 08, 2019
0.7900
0.7900
0.7400
0.7560
151,222
-0.02(-3.08%)
Jan 07, 2019
0.8000
0.8000
0.7600
0.7800
124,199
-0.01(-1.27%)
Jan 04, 2019
0.7700
0.8000
0.7500
0.7900
452,500
+0.10(+14.49%)
Jan 03, 2019
0.6700
0.7300
0.6600
0.6900
322,998
+0.04(+6.15%)
Jan 02, 2019
0.5700
0.7100
0.5500
0.6500
535,121
+0.12(+23.11%)
Dec 31, 2018
0.5800
0.5850
0.4700
0.5280
385,100
+0.03(+5.60%)
Dec 28, 2018
0.5000
0.6000
0.5000
0.5000
365,500
-0.02(-3.85%)
Dec 27, 2018
0.4500
0.5499
0.4331
0.5200
249,363
-0.00(-0.38%)
Dec 26, 2018
0.5800
0.5900
0.5120
0.5220
193,808
-0.08(-13.00%)
Dec 24, 2018
0.6300
0.6500
0.5600
0.6000
303,300
+0.00(+0.00%)
Dec 21, 2018
0.6200
0.6500
0.5500
0.6000
343,300
+0.03(+5.24%)
Dec 20, 2018
0.4900
0.6900
0.4800
0.5701
652,843
+0.12(+25.85%)
Dec 19, 2018
0.4300
0.5000
0.4100
0.4530
186,767
+0.02(+5.35%)
Dec 18, 2018
0.4700
0.5079
0.3700
0.4300
822,288
-0.08(-15.19%)
Dec 17, 2018
0.5200
0.5400
0.4644
0.5070
406,734
-0.00(-0.59%)
Dec 14, 2018
0.5100
0.5400
0.5000
0.5100
178,100
+0.00(+0.59%)
Dec 13, 2018
0.5300
0.5625
0.5006
0.5070
111,086
-0.01(-2.52%)
Dec 12, 2018
0.5200
0.5300
0.5000
0.5201
157,510
+0.01(+2.58%)
Dec 11, 2018
0.5100
0.5350
0.5050
0.5070
212,889
-0.00(-0.59%)
Dec 10, 2018
0.5373
0.5600
0.5001
0.5100
185,172
-0.03(-5.56%)
Dec 07, 2018
0.5610
0.5750
0.5300
0.5400
181,800
-0.01(-1.10%)
Dec 06, 2018
0.6200
0.6244
0.5301
0.5460
363,095
-0.00(-0.73%)
Dec 04, 2018
0.6700
0.6700
0.5100
0.5500
518,200
-0.08(-13.37%)
Dec 03, 2018
0.7452
0.7452
0.6031
0.6349
360,116
-0.08(-10.58%)
Nov 30, 2018
0.7200
0.7500
0.7100
0.7100
168,200
-0.02(-2.78%)
Nov 29, 2018
0.7200
0.7600
0.7200
0.7303
145,342
+0.01(+1.43%)
Nov 28, 2018
0.8200
0.8200
0.7100
0.7200
232,052
-0.07(-8.62%)
Nov 27, 2018
0.8100
0.8400
0.7504
0.7879
610,812
+0.01(+1.01%)
Nov 26, 2018
0.8400
0.8400
0.7400
0.7800
149,887
-0.05(-6.02%)
Nov 23, 2018
0.7900
0.8300
0.7300
0.8300
45,000
+0.05(+5.84%)
Nov 21, 2018
0.7842
0.7842
0.7842
0
+0.04(+4.97%)
Nov 20, 2018
0.7800
0.7950
0.7100
0.7471
65,727
-0.01(-0.93%)
Nov 19, 2018
0.7500
0.8000
0.7116
0.7541
269,448
-0.03(-3.32%)
Nov 16, 2018
0.8400
0.8400
0.7800
0.7800
116,700
-0.06(-7.69%)
Nov 15, 2018
0.8500
0.8700
0.8100
0.8450
178,472
+0.01(+1.76%)
Nov 14, 2018
0.8800
0.8800
0.7801
0.8304
92,723
-0.03(-3.61%)
Nov 13, 2018
0.8207
0.8700
0.8000
0.8615
68,193
+0.04(+4.96%)
Nov 12, 2018
0.9000
0.9000
0.8200
0.8208
81,626
-0.07(-7.78%)
Nov 09, 2018
0.8200
0.9000
0.8200
0.8900
181,400
+0.08(+9.58%)
Nov 08, 2018
0.9000
0.9000
0.7823
0.8122
143,324
+0.07(+9.01%)
Nov 07, 2018
0.8500
0.8700
0.7000
0.7451
472,887
-0.08(-9.68%)
Nov 06, 2018
0.9000
0.9125
0.8200
0.8250
238,121
-0.04(-4.95%)
Nov 05, 2018
0.8489
0.9400
0.8200
0.8680
317,548
+0.03(+3.33%)
Nov 02, 2018
0.8300
0.8600
0.8000
0.8400
262,500
+0.04(+4.48%)
Nov 01, 2018
0.8000
0.8500
0.7700
0.8040
309,764
+0.02(+3.08%)
Oct 31, 2018
0.7700
0.8500
0.7500
0.7800
207,500
+0.03(+4.00%)
Oct 30, 2018
0.9300
0.9300
0.7100
0.7500
404,232
-0.09(-11.14%)
Oct 29, 2018
1.000
1.000
0.8300
0.8440
284,850
-0.10(-10.69%)
Oct 26, 2018
0.8400
0.9450
0.8300
0.9450
178,000
+0.09(+10.26%)
Oct 25, 2018
0.8100
1.036
0.8100
0.8571
279,013
+0.03(+3.27%)
Oct 24, 2018
0.8900
0.9000
0.8000
0.8300
672,633
-0.08(-8.79%)
Oct 23, 2018
0.9400
0.9500
0.9000
0.9100
227,910
-0.04(-4.19%)
Oct 22, 2018
1.000
1.020
0.9300
0.9498
225,394
-0.03(-3.08%)
Oct 19, 2018
1.010
1.040
0.9700
0.9800
399,000
-0.02(-2.00%)
Oct 18, 2018
1.020
1.070
0.9900
1.000
216,978
-0.02(-1.96%)
Oct 17, 2018
1.030
1.069
1.010
1.020
259,403
-0.01(-0.97%)
Oct 16, 2018
1.010
1.080
0.9900
1.030
320,337
+0.03(+3.00%)
Oct 15, 2018
1.040
1.100
1.000
1.000
127,302
-0.05(-4.76%)
Oct 12, 2018
1.020
1.130
1.020
1.050
138,400
+0.04(+3.96%)
Oct 11, 2018
1.030
1.040
1.000
1.010
169,561
-0.02(-1.94%)
Oct 10, 2018
1.050
1.094
1.010
1.030
180,523
-0.05(-4.63%)
Oct 09, 2018
1.150
1.180
1.060
1.080
471,277
-0.06(-5.26%)
Oct 08, 2018
1.120
1.140
1.090
1.140
113,754
+0.05(+4.59%)
Oct 05, 2018
1.090
1.120
1.080
1.090
53,300
-0.01(-0.91%)
Oct 04, 2018
1.130
1.144
1.070
1.100
169,974
-0.01(-0.90%)
Oct 03, 2018
1.150
1.160
1.100
1.110
64,527
-0.04(-3.48%)
Oct 02, 2018
1.110
1.150
1.080
1.150
165,241
+0.06(+5.50%)
Oct 01, 2018
1.150
1.150
1.070
1.090
190,906
+0.02(+1.87%)
Sep 28, 2018
1.100
1.130
1.060
1.070
83,200
+0.00(+0.00%)
Sep 27, 2018
1.100
1.100
1.070
1.070
155,019
-0.04(-3.60%)
Sep 26, 2018
1.150
1.174
1.070
1.110
223,916
-0.02(-1.77%)
Sep 25, 2018
1.100
1.200
1.090
1.130
293,842
+0.01(+0.89%)
Sep 24, 2018
1.070
1.120
1.060
1.120
91,936
+0.05(+4.67%)
Sep 21, 2018
1.120
1.130
1.070
1.070
106,000
-0.04(-3.60%)
Sep 20, 2018
1.100
1.140
1.090
1.110
100,908
+0.02(+1.83%)
Sep 19, 2018
1.070
1.133
1.050
1.090
93,918
+0.02(+1.87%)
Sep 18, 2018
1.120
1.140
1.050
1.070
69,392
-0.04(-3.60%)
Sep 17, 2018
1.140
1.150
1.069
1.110
169,702
-0.02(-1.77%)
Sep 14, 2018
1.120
1.150
1.090
1.130
136,300
+0.00(+0.00%)
Sep 13, 2018
1.150
1.150
1.070
1.130
127,075
-0.02(-1.74%)
Sep 12, 2018
1.100
1.150
1.060
1.150
149,974
+0.06(+5.50%)
Sep 11, 2018
1.110
1.170
1.080
1.090
85,903
-0.01(-0.91%)
Sep 10, 2018
1.200
1.230
1.100
1.100
174,422
-0.10(-8.33%)
Sep 07, 2018
1.200
1.220
1.120
1.200
149,300
+0.00(+0.00%)
Sep 06, 2018
1.250
1.250
1.130
1.200
279,588
-0.04(-3.23%)
Sep 05, 2018
1.080
1.240
1.050
1.240
495,239
+0.16(+14.81%)
Sep 04, 2018
1.030
1.080
1.010
1.080
258,021
+0.06(+5.88%)
Aug 31, 2018
1.020
1.020
1.020
0
+0.02(+2.00%)
Aug 30, 2018
1.030
1.030
1.000
1.000
102,978
-0.02(-1.96%)
Aug 29, 2018
1.000
1.030
0.9776
1.020
146,544
+0.05(+5.15%)
Aug 28, 2018
0.9500
1.030
0.9300
0.9700
406,951
+0.03(+2.75%)
Aug 27, 2018
1.040
1.070
0.9101
0.9440
513,121
-0.10(-9.23%)
Aug 24, 2018
1.070
1.080
1.040
1.040
183,100
-0.01(-0.95%)
Aug 23, 2018
1.040
1.080
1.040
1.050
206,123
+0.01(+0.96%)
Aug 22, 2018
1.110
1.110
1.020
1.040
470,386
-0.08(-7.14%)
Aug 21, 2018
1.130
1.150
1.110
1.120
394,203
-0.02(-1.75%)
Aug 20, 2018
1.170
1.170
1.120
1.140
331,194
-0.01(-0.87%)
Aug 17, 2018
1.160
1.180
1.120
1.150
193,100
+0.00(+0.00%)
Aug 16, 2018
1.180
1.180
1.120
1.150
292,775
+0.00(+0.00%)
Aug 15, 2018
1.200
1.209
1.110
1.150
289,795
-0.04(-3.36%)
Aug 14, 2018
1.230
1.250
1.180
1.190
743,071
-0.01(-0.83%)
Aug 13, 2018
1.130
1.230
1.130
1.200
892,437
+0.07(+6.19%)
Aug 10, 2018
1.110
1.150
1.100
1.130
621,500
+0.03(+2.73%)
Aug 09, 2018
1.100
1.120
1.060
1.100
1,533,448
-0.15(-12.00%)
Aug 08, 2018
1.350
1.350
1.240
1.250
395,064
-0.08(-6.02%)
Aug 07, 2018
1.430
1.510
1.320
1.330
370,161
-0.18(-11.92%)
Aug 06, 2018
1.650
1.650
1.480
1.510
396,015
-0.06(-3.82%)
Aug 03, 2018
1.550
1.620
1.510
1.570
218,600
+0.04(+2.61%)
Aug 02, 2018
1.480
1.530
1.460
1.530
106,766
+0.07(+4.79%)
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.