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
Clearside Biomedi
(NQ:
CLSD
)
1.350
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Mar 31, 2021
2.330
2.510
2.330
2.470
246,699
+0.13(+5.56%)
Mar 30, 2021
2.240
2.430
2.230
2.340
98,068
+0.10(+4.46%)
Mar 29, 2021
2.260
2.340
2.210
2.240
131,360
-0.08(-3.45%)
Mar 26, 2021
2.450
2.475
2.220
2.320
261,300
-0.15(-6.07%)
Mar 25, 2021
2.250
2.650
2.250
2.470
286,159
+0.17(+7.39%)
Mar 24, 2021
2.390
2.570
2.290
2.300
474,185
+0.03(+1.32%)
Mar 23, 2021
2.560
2.670
2.260
2.270
594,445
-0.34(-13.03%)
Mar 22, 2021
2.710
2.800
2.610
2.610
383,421
-0.13(-4.74%)
Mar 19, 2021
2.860
2.930
2.740
2.740
316,800
-0.08(-2.84%)
Mar 18, 2021
2.840
2.930
2.761
2.820
500,393
+0.03(+1.08%)
Mar 17, 2021
2.860
2.910
2.770
2.790
454,627
-0.13(-4.45%)
Mar 16, 2021
3.200
3.260
2.870
2.920
403,441
-0.21(-6.71%)
Mar 15, 2021
3.080
3.230
2.990
3.130
264,877
+0.08(+2.62%)
Mar 12, 2021
3.200
3.230
3.050
3.050
178,200
-0.13(-4.09%)
Mar 11, 2021
3.430
3.460
3.170
3.180
372,860
-0.34(-9.66%)
Mar 10, 2021
3.580
3.690
3.240
3.520
407,844
+0.27(+8.31%)
Mar 09, 2021
2.980
3.420
2.930
3.250
308,568
+0.30(+10.17%)
Mar 08, 2021
3.160
3.250
2.920
2.950
270,277
-0.21(-6.65%)
Mar 05, 2021
3.250
3.326
2.660
3.160
695,000
-0.09(-2.77%)
Mar 04, 2021
3.500
3.589
2.950
3.250
439,540
-0.18(-5.25%)
Mar 03, 2021
3.520
3.520
3.280
3.430
200,647
+0.02(+0.59%)
Mar 02, 2021
3.570
3.580
3.304
3.410
318,484
-0.04(-1.16%)
Mar 01, 2021
3.445
3.705
3.300
3.450
489,712
+0.14(+4.23%)
Feb 26, 2021
3.290
3.370
3.090
3.310
409,000
+0.06(+1.85%)
Feb 25, 2021
3.490
3.560
3.180
3.250
490,951
-0.24(-6.88%)
Feb 24, 2021
3.530
3.710
3.460
3.490
188,593
-0.01(-0.29%)
Feb 23, 2021
3.630
3.850
3.030
3.500
814,586
-0.30(-7.89%)
Feb 22, 2021
3.930
4.250
3.800
3.800
506,138
-0.05(-1.30%)
Feb 19, 2021
3.480
4.030
3.425
3.850
679,600
+0.38(+10.95%)
Feb 18, 2021
3.620
3.630
3.300
3.470
410,421
-0.11(-3.07%)
Feb 17, 2021
3.830
3.860
3.540
3.580
376,831
-0.28(-7.25%)
Feb 16, 2021
3.900
4.200
3.810
3.860
447,084
+0.03(+0.78%)
Feb 12, 2021
3.900
3.910
3.750
3.830
309,000
-0.03(-0.78%)
Feb 11, 2021
4.250
4.340
3.700
3.860
870,358
-0.39(-9.18%)
Feb 10, 2021
4.000
4.530
3.820
4.250
1,395,512
+0.36(+9.25%)
Feb 09, 2021
3.840
4.010
3.770
3.890
603,542
+0.07(+1.83%)
Feb 08, 2021
3.470
4.060
3.400
3.820
1,022,959
+0.42(+12.35%)
Feb 05, 2021
3.500
3.550
3.260
3.400
389,100
-0.10(-2.86%)
Feb 04, 2021
3.590
3.590
3.380
3.500
254,844
-0.01(-0.28%)
Feb 03, 2021
3.550
3.590
3.350
3.510
505,421
+0.26(+8.00%)
Feb 02, 2021
3.120
3.260
3.070
3.250
454,877
+0.18(+5.86%)
Feb 01, 2021
3.070
3.180
2.970
3.070
788,699
-0.06(-1.92%)
Jan 29, 2021
3.310
3.440
3.110
3.130
425,000
-0.18(-5.44%)
Jan 28, 2021
3.340
3.430
3.150
3.310
483,622
+0.01(+0.30%)
Jan 27, 2021
3.520
3.640
3.250
3.300
730,017
-0.31(-8.59%)
Jan 26, 2021
3.780
3.810
3.520
3.610
516,090
-0.10(-2.70%)
Jan 25, 2021
3.790
3.790
3.510
3.710
463,734
-0.08(-2.11%)
Jan 22, 2021
3.670
3.820
3.270
3.790
1,125,100
+0.13(+3.55%)
Jan 21, 2021
3.900
4.020
3.580
3.660
1,001,310
-0.20(-5.18%)
Jan 20, 2021
4.250
4.250
3.740
3.860
1,016,582
-0.34(-8.10%)
Jan 19, 2021
4.100
4.320
3.950
4.200
1,537,745
+0.19(+4.74%)
Jan 15, 2021
4.220
4.300
3.680
4.010
1,204,400
-0.19(-4.52%)
Jan 14, 2021
3.970
4.290
3.750
4.200
1,371,146
+0.25(+6.33%)
Jan 13, 2021
3.610
4.030
3.450
3.950
1,516,449
+0.35(+9.72%)
Jan 12, 2021
3.690
3.740
3.550
3.600
681,198
-0.07(-1.91%)
Jan 11, 2021
3.420
3.790
3.400
3.670
990,449
+0.20(+5.76%)
Jan 08, 2021
3.780
3.810
3.380
3.470
1,277,800
-0.13(-3.61%)
Jan 07, 2021
3.610
3.820
3.200
3.600
2,650,477
+0.15(+4.35%)
Jan 06, 2021
3.350
3.810
3.080
3.450
3,057,029
-0.44(-11.31%)
Jan 05, 2021
3.240
3.910
3.220
3.890
3,386,121
+0.69(+21.56%)
Jan 04, 2021
3.240
3.410
2.900
3.200
3,546,777
+0.46(+16.79%)
Dec 31, 2020
2.740
2.740
2.740
557,100
+0.42(+18.10%)
Dec 30, 2020
2.100
2.390
2.060
2.320
557,100
+0.22(+10.48%)
Dec 29, 2020
2.100
2.170
2.060
2.100
249,372
-0.02(-0.94%)
Dec 28, 2020
1.970
2.240
1.920
2.120
1,078,542
+0.14(+7.07%)
Dec 24, 2020
2.000
2.010
1.940
1.980
201,600
-0.03(-1.49%)
Dec 23, 2020
2.100
2.160
1.970
2.010
207,711
-0.09(-4.29%)
Dec 22, 2020
2.090
2.160
2.050
2.100
193,116
+0.01(+0.48%)
Dec 21, 2020
2.030
2.090
2.020
2.090
113,278
+0.06(+2.96%)
Dec 18, 2020
2.100
2.150
2.030
2.030
1,304,900
-0.07(-3.33%)
Dec 17, 2020
2.100
2.200
2.030
2.100
574,984
-0.03(-1.41%)
Dec 16, 2020
2.180
2.300
2.090
2.130
255,633
-0.05(-2.29%)
Dec 15, 2020
2.220
2.230
2.070
2.180
361,541
+0.10(+4.81%)
Dec 14, 2020
1.980
2.130
1.920
2.080
1,398,364
+0.14(+7.22%)
Dec 11, 2020
1.980
2.030
1.910
1.940
123,800
-0.04(-2.02%)
Dec 10, 2020
1.990
2.050
1.960
1.980
331,635
+0.05(+2.59%)
Dec 09, 2020
2.000
2.030
1.830
1.930
414,958
-0.07(-3.50%)
Dec 08, 2020
1.980
2.070
1.980
2.000
267,992
+0.03(+1.52%)
Dec 07, 2020
2.100
2.240
1.910
1.970
872,026
-0.16(-7.51%)
Dec 04, 2020
2.190
2.240
2.080
2.130
319,400
-0.02(-0.93%)
Dec 03, 2020
2.250
2.400
2.120
2.150
892,321
+0.09(+4.37%)
Dec 02, 2020
1.940
2.060
1.880
2.060
320,743
+0.15(+7.85%)
Dec 01, 2020
2.060
2.060
1.900
1.910
103,910
-0.10(-4.98%)
Nov 30, 2020
1.950
2.010
1.680
2.010
274,727
+0.06(+3.08%)
Nov 27, 2020
2.000
2.080
1.920
1.950
363,400
-0.01(-0.51%)
Nov 25, 2020
1.690
2.000
1.660
1.960
998,200
+0.30(+18.07%)
Nov 24, 2020
1.750
1.750
1.600
1.660
385,475
-0.06(-3.49%)
Nov 23, 2020
1.780
1.790
1.720
1.720
63,176
-0.06(-3.37%)
Nov 20, 2020
1.790
1.800
1.710
1.780
126,500
+0.01(+0.56%)
Nov 19, 2020
1.690
1.800
1.650
1.770
175,749
+0.07(+4.12%)
Nov 18, 2020
1.710
1.715
1.660
1.700
136,563
-0.01(-0.58%)
Nov 17, 2020
1.780
1.800
1.630
1.710
457,061
+0.03(+1.79%)
Nov 16, 2020
1.670
1.730
1.650
1.680
246,839
+0.03(+1.82%)
Nov 13, 2020
1.690
1.700
1.620
1.650
136,300
-0.01(-0.60%)
Nov 12, 2020
1.500
1.730
1.470
1.660
414,457
+0.20(+13.70%)
Nov 11, 2020
1.550
1.550
1.433
1.460
276,317
-0.07(-4.58%)
Nov 10, 2020
1.380
1.540
1.360
1.530
175,066
+0.17(+12.50%)
Nov 09, 2020
1.340
1.390
1.280
1.360
155,522
+0.02(+1.49%)
Nov 06, 2020
1.380
1.420
1.300
1.340
68,300
-0.04(-2.90%)
Nov 05, 2020
1.390
1.420
1.320
1.380
66,740
-0.01(-0.72%)
Nov 04, 2020
1.360
1.410
1.350
1.390
51,017
+0.04(+2.96%)
Nov 03, 2020
1.390
1.410
1.350
1.350
36,415
-0.04(-2.88%)
Nov 02, 2020
1.370
1.410
1.270
1.390
214,358
+0.04(+2.96%)
Oct 30, 2020
1.400
1.430
1.250
1.350
232,200
-0.05(-3.57%)
Oct 29, 2020
1.380
1.420
1.340
1.400
68,338
+0.02(+1.45%)
Oct 28, 2020
1.320
1.410
1.270
1.380
111,041
+0.03(+2.22%)
Oct 27, 2020
1.320
1.364
1.290
1.350
96,895
+0.03(+2.27%)
Oct 26, 2020
1.400
1.400
1.310
1.320
109,858
-0.09(-6.38%)
Oct 23, 2020
1.430
1.430
1.400
1.410
65,500
-0.01(-0.70%)
Oct 22, 2020
1.410
1.450
1.400
1.420
81,132
-0.01(-0.70%)
Oct 21, 2020
1.440
1.451
1.420
1.430
21,264
-0.01(-0.69%)
Oct 20, 2020
1.440
1.460
1.411
1.440
82,810
-0.02(-1.37%)
Oct 19, 2020
1.460
1.470
1.430
1.460
39,772
+0.00(+0.00%)
Oct 16, 2020
1.430
1.480
1.430
1.460
61,300
+0.01(+0.69%)
Oct 15, 2020
1.450
1.480
1.420
1.450
25,825
-0.01(-0.68%)
Oct 14, 2020
1.500
1.530
1.420
1.460
111,463
-0.03(-2.01%)
Oct 13, 2020
1.490
1.530
1.450
1.490
87,056
-0.01(-0.67%)
Oct 12, 2020
1.560
1.585
1.460
1.500
118,841
-0.04(-2.60%)
Oct 09, 2020
1.560
1.600
1.470
1.540
442,900
-0.03(-1.91%)
Oct 08, 2020
1.530
1.570
1.510
1.570
218,163
+0.05(+3.29%)
Oct 07, 2020
1.540
1.550
1.490
1.520
51,588
+0.00(+0.00%)
Oct 06, 2020
1.590
1.600
1.505
1.520
63,438
-0.06(-3.80%)
Oct 05, 2020
1.550
1.600
1.550
1.580
94,205
+0.03(+1.94%)
Oct 02, 2020
1.530
1.560
1.490
1.550
74,600
-0.03(-1.90%)
Oct 01, 2020
1.530
1.580
1.523
1.580
56,076
+0.04(+2.60%)
Sep 30, 2020
1.480
1.540
1.460
1.540
129,672
+0.06(+4.05%)
Sep 29, 2020
1.480
1.510
1.452
1.480
102,959
-0.02(-1.33%)
Sep 28, 2020
1.530
1.580
1.500
1.500
61,945
-0.06(-3.85%)
Sep 25, 2020
1.500
1.560
1.478
1.560
62,200
+0.11(+7.59%)
Sep 24, 2020
1.540
1.540
1.430
1.450
131,804
-0.08(-5.23%)
Sep 23, 2020
1.620
1.630
1.510
1.530
114,402
-0.07(-4.38%)
Sep 22, 2020
1.670
1.670
1.560
1.600
241,061
-0.05(-3.03%)
Sep 21, 2020
1.710
1.750
1.640
1.650
113,558
-0.08(-4.62%)
Sep 18, 2020
1.690
1.750
1.660
1.730
109,600
+0.04(+2.37%)
Sep 17, 2020
1.630
1.840
1.630
1.690
273,078
+0.02(+1.20%)
Sep 16, 2020
1.670
1.690
1.650
1.670
59,115
+0.01(+0.60%)
Sep 15, 2020
1.680
1.690
1.640
1.660
76,341
+0.00(+0.00%)
Sep 14, 2020
1.640
1.680
1.610
1.660
118,787
+0.04(+2.47%)
Sep 11, 2020
1.670
1.700
1.620
1.620
106,700
-0.04(-2.41%)
Sep 10, 2020
1.700
1.730
1.650
1.660
166,680
-0.06(-3.49%)
Sep 09, 2020
1.570
1.740
1.530
1.720
855,914
+0.15(+9.55%)
Sep 08, 2020
1.550
1.590
1.510
1.570
120,211
+0.02(+1.29%)
Sep 04, 2020
1.580
1.590
1.490
1.550
321,900
-0.04(-2.52%)
Sep 03, 2020
1.660
1.660
1.520
1.590
250,917
-0.05(-3.05%)
Sep 02, 2020
1.690
1.690
1.620
1.640
114,132
-0.04(-2.38%)
Sep 01, 2020
1.710
1.730
1.670
1.680
103,585
-0.04(-2.33%)
Aug 31, 2020
1.700
1.750
1.670
1.720
115,199
+0.00(+0.00%)
Aug 28, 2020
1.640
1.740
1.610
1.720
205,200
+0.09(+5.52%)
Aug 27, 2020
1.700
1.710
1.610
1.630
267,605
-0.07(-4.12%)
Aug 26, 2020
1.720
1.750
1.670
1.700
208,132
+0.01(+0.59%)
Aug 25, 2020
1.720
1.730
1.660
1.690
194,743
-0.03(-1.74%)
Aug 24, 2020
1.820
1.840
1.690
1.720
409,634
-0.11(-6.01%)
Aug 21, 2020
1.840
1.850
1.780
1.830
174,800
+0.01(+0.55%)
Aug 20, 2020
1.730
1.850
1.720
1.820
394,586
+0.07(+4.00%)
Aug 19, 2020
1.790
1.800
1.720
1.750
188,388
-0.04(-2.23%)
Aug 18, 2020
1.780
1.800
1.760
1.790
146,079
+0.00(+0.00%)
Aug 17, 2020
1.800
1.800
1.700
1.790
180,043
+0.00(+0.00%)
Aug 14, 2020
1.720
1.800
1.680
1.790
470,000
+0.12(+7.19%)
Aug 13, 2020
1.600
1.710
1.580
1.670
995,007
+0.04(+2.45%)
Aug 12, 2020
1.720
1.720
1.570
1.630
1,190,139
-0.10(-5.78%)
Aug 11, 2020
1.940
1.940
1.680
1.730
1,265,481
-0.06(-3.35%)
Aug 10, 2020
1.780
1.800
1.720
1.790
1,302,523
+0.03(+1.70%)
Aug 07, 2020
1.780
1.790
1.710
1.760
125,200
-0.03(-1.68%)
Aug 06, 2020
1.840
1.850
1.750
1.790
230,116
-0.05(-2.72%)
Aug 05, 2020
1.780
1.850
1.720
1.840
329,885
+0.07(+3.95%)
Aug 04, 2020
1.740
1.820
1.690
1.770
264,434
+0.02(+1.14%)
Aug 03, 2020
1.640
1.770
1.620
1.750
276,235
+0.11(+6.71%)
Jul 31, 2020
1.680
1.680
1.600
1.640
110,500
-0.03(-1.80%)
Jul 30, 2020
1.640
1.680
1.590
1.670
218,889
-0.02(-1.18%)
Jul 29, 2020
1.750
1.750
1.670
1.690
148,424
-0.04(-2.31%)
Jul 28, 2020
1.710
1.730
1.630
1.730
232,578
+0.03(+1.76%)
Jul 27, 2020
1.800
1.820
1.680
1.700
283,375
-0.08(-4.49%)
Jul 24, 2020
1.780
1.820
1.710
1.780
240,100
+0.00(+0.00%)
Jul 23, 2020
1.830
1.860
1.760
1.780
278,089
-0.06(-3.26%)
Jul 22, 2020
1.880
1.910
1.820
1.840
115,081
-0.05(-2.65%)
Jul 21, 2020
1.940
2.040
1.850
1.890
171,048
-0.04(-2.07%)
Jul 20, 2020
1.870
2.050
1.840
1.930
338,298
+0.04(+2.12%)
Jul 17, 2020
1.850
1.920
1.800
1.890
102,600
-0.01(-0.53%)
Jul 16, 2020
1.850
1.970
1.800
1.900
290,745
+0.03(+1.60%)
Jul 15, 2020
1.710
1.900
1.700
1.870
449,438
+0.19(+11.31%)
Jul 14, 2020
1.740
1.740
1.650
1.680
165,402
-0.04(-2.33%)
Jul 13, 2020
1.740
1.800
1.700
1.720
296,349
-0.02(-1.15%)
Jul 10, 2020
1.760
1.780
1.660
1.740
332,400
-0.03(-1.69%)
Jul 09, 2020
1.860
1.860
1.720
1.770
402,530
-0.10(-5.35%)
Jul 08, 2020
1.880
1.890
1.830
1.870
316,390
-0.02(-1.06%)
Jul 07, 2020
1.910
1.920
1.850
1.890
189,590
-0.02(-1.05%)
Jul 06, 2020
1.960
1.970
1.875
1.910
189,849
-0.03(-1.55%)
Jul 02, 2020
1.990
2.021
1.930
1.940
109,700
-0.06(-3.00%)
Jul 01, 2020
1.870
2.060
1.870
2.000
321,834
+0.12(+6.38%)
Jun 30, 2020
1.940
1.940
1.850
1.880
216,341
-0.05(-2.59%)
Jun 29, 2020
1.930
1.940
1.855
1.930
329,448
+0.00(+0.00%)
Jun 26, 2020
1.910
1.950
1.880
1.930
165,500
+0.00(+0.00%)
Jun 25, 2020
1.880
1.980
1.880
1.930
214,067
+0.00(+0.00%)
Jun 24, 2020
1.970
1.990
1.890
1.930
209,725
-0.05(-2.53%)
Jun 23, 2020
2.030
2.050
1.950
1.980
279,303
-0.03(-1.49%)
Jun 22, 2020
2.000
2.050
1.910
2.010
355,076
+0.03(+1.52%)
Jun 19, 2020
2.020
2.080
1.955
1.980
517,600
-0.02(-1.00%)
Jun 18, 2020
1.980
2.080
1.970
2.000
398,180
-0.01(-0.50%)
Jun 17, 2020
2.080
2.080
1.970
2.010
505,203
-0.05(-2.43%)
Jun 16, 2020
2.100
2.120
2.020
2.060
250,252
+0.01(+0.49%)
Jun 15, 2020
1.950
2.100
1.870
2.050
284,002
+0.07(+3.54%)
Jun 12, 2020
2.000
2.094
1.950
1.980
175,300
+0.02(+1.02%)
Jun 11, 2020
2.090
2.130
1.950
1.960
493,112
-0.23(-10.50%)
Jun 10, 2020
2.180
2.440
2.090
2.190
1,581,796
+0.01(+0.46%)
Jun 09, 2020
2.150
2.220
2.100
2.180
378,612
-0.01(-0.46%)
Jun 08, 2020
2.260
2.340
2.170
2.190
498,865
+0.04(+1.86%)
Jun 05, 2020
2.520
2.550
2.110
2.150
1,273,500
-0.07(-3.15%)
Jun 04, 2020
1.910
2.240
1.860
2.220
1,340,863
+0.31(+16.23%)
Jun 03, 2020
1.870
2.040
1.850
1.910
474,578
+0.02(+1.06%)
Jun 02, 2020
1.960
1.960
1.810
1.890
355,920
+0.04(+2.16%)
Jun 01, 2020
1.870
1.950
1.850
1.850
224,932
-0.01(-0.54%)
May 29, 2020
1.900
1.980
1.810
1.860
373,400
-0.03(-1.59%)
May 28, 2020
2.070
2.090
1.860
1.890
451,610
-0.19(-9.13%)
May 27, 2020
2.040
2.130
1.874
2.080
456,002
+0.05(+2.46%)
May 26, 2020
1.970
2.150
1.970
2.030
478,801
+0.05(+2.53%)
May 22, 2020
1.880
2.000
1.860
1.980
401,300
+0.10(+5.32%)
May 21, 2020
1.890
1.920
1.830
1.880
223,191
-0.02(-1.05%)
May 20, 2020
1.880
1.970
1.820
1.900
307,848
+0.03(+1.60%)
May 19, 2020
2.030
2.080
1.830
1.870
461,610
-0.15(-7.43%)
May 18, 2020
2.030
2.120
1.980
2.020
291,943
+0.04(+2.02%)
May 15, 2020
2.150
2.180
1.810
1.980
502,500
-0.15(-7.04%)
May 14, 2020
2.160
2.190
2.000
2.130
386,008
+0.06(+2.90%)
May 13, 2020
2.150
2.350
1.980
2.070
1,263,997
+0.11(+5.61%)
May 12, 2020
1.990
2.060
1.950
1.960
349,305
-0.02(-1.01%)
May 11, 2020
1.850
2.100
1.850
1.980
706,746
+0.14(+7.61%)
May 08, 2020
1.870
1.930
1.830
1.840
306,700
+0.01(+0.55%)
May 07, 2020
1.850
1.910
1.820
1.830
198,916
+0.00(+0.00%)
May 06, 2020
1.950
1.990
1.820
1.830
203,774
-0.11(-5.67%)
May 05, 2020
1.990
2.000
1.880
1.940
268,106
+0.00(+0.00%)
May 04, 2020
1.880
2.050
1.870
1.940
299,815
+0.01(+0.52%)
May 01, 2020
1.950
1.950
1.837
1.930
257,200
-0.05(-2.53%)
Apr 30, 2020
2.010
2.170
1.950
1.980
530,242
+0.01(+0.51%)
Apr 29, 2020
1.970
2.040
1.920
1.970
278,966
+0.07(+3.68%)
Apr 28, 2020
2.070
2.070
1.770
1.900
710,275
-0.27(-12.44%)
Apr 27, 2020
2.300
2.350
2.130
2.170
439,878
-0.03(-1.36%)
Apr 24, 2020
2.110
2.250
2.103
2.200
519,500
+0.13(+6.28%)
Apr 23, 2020
1.980
2.100
1.980
2.070
230,715
+0.08(+4.02%)
Apr 22, 2020
2.100
2.110
1.900
1.990
368,628
-0.10(-4.78%)
Apr 21, 2020
2.110
2.170
1.890
2.090
340,088
-0.04(-1.88%)
Apr 20, 2020
2.140
2.350
2.100
2.130
406,691
-0.05(-2.29%)
Apr 17, 2020
2.250
2.420
2.150
2.180
401,100
+0.02(+0.93%)
Apr 16, 2020
2.480
2.540
2.110
2.160
672,261
-0.25(-10.37%)
Apr 15, 2020
2.110
2.470
2.010
2.410
555,604
+0.30(+14.22%)
Apr 14, 2020
1.850
2.140
1.800
2.110
450,201
+0.32(+17.88%)
Apr 13, 2020
1.740
1.800
1.690
1.790
271,786
+0.05(+2.87%)
Apr 09, 2020
1.750
1.750
1.630
1.740
180,200
+0.02(+1.16%)
Apr 08, 2020
1.620
1.740
1.560
1.720
215,413
+0.11(+6.83%)
Apr 07, 2020
1.580
1.710
1.500
1.610
218,989
+0.04(+2.55%)
Apr 06, 2020
1.650
1.730
1.560
1.570
210,894
-0.01(-0.63%)
Apr 03, 2020
1.610
1.640
1.530
1.580
128,200
-0.02(-1.25%)
Apr 02, 2020
1.480
1.680
1.472
1.600
167,771
+0.05(+3.23%)
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.