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
Globus Maritime Limi
(NQ:
GLBS
)
2.180
+0.190 (+9.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2019
269.00
278.00
254.00
277.00
2,834
+4.00(+1.47%)
Oct 30, 2019
273.00
280.00
259.00
273.00
3,504
-7.00(-2.50%)
Oct 29, 2019
277.00
299.00
253.00
280.00
14,215
+24.00(+9.38%)
Oct 28, 2019
230.00
263.00
225.00
256.00
4,656
+23.00(+9.87%)
Oct 25, 2019
220.00
234.00
218.00
233.00
839
+8.00(+3.56%)
Oct 24, 2019
226.00
229.00
223.00
225.00
416
+0.00(+0.00%)
Oct 23, 2019
229.00
236.00
210.00
225.00
1,156
-5.00(-2.17%)
Oct 22, 2019
243.00
243.00
222.00
230.00
993
-14.00(-5.74%)
Oct 21, 2019
247.00
250.00
242.00
244.00
697
+1.00(+0.41%)
Oct 18, 2019
250.00
252.61
240.00
243.00
937
-10.00(-3.95%)
Oct 17, 2019
246.00
255.00
224.00
253.00
2,426
+7.00(+2.85%)
Oct 16, 2019
245.00
252.00
243.00
246.00
830
+1.00(+0.41%)
Oct 15, 2019
255.00
255.00
239.00
245.00
920
-11.00(-4.30%)
Oct 14, 2019
239.00
257.00
238.00
256.00
1,557
+16.00(+6.67%)
Oct 11, 2019
237.00
244.00
230.00
240.00
768
+5.00(+2.13%)
Oct 10, 2019
237.00
243.00
230.00
235.00
565
+2.00(+0.86%)
Oct 09, 2019
227.00
245.00
227.00
233.00
651
+7.00(+3.10%)
Oct 08, 2019
235.00
235.00
224.00
226.00
316
-6.00(-2.59%)
Oct 07, 2019
225.00
234.00
225.00
232.00
498
+8.00(+3.57%)
Oct 04, 2019
215.00
228.00
213.00
224.00
882
+9.00(+4.19%)
Oct 03, 2019
203.00
216.00
198.00
215.00
904
+15.00(+7.50%)
Oct 02, 2019
206.36
206.36
196.00
200.00
676
-5.00(-2.44%)
Oct 01, 2019
207.00
209.00
200.00
205.00
952
+0.00(+0.00%)
Sep 30, 2019
202.00
208.00
185.00
205.00
3,275
-26.50(-11.45%)
Sep 27, 2019
252.00
259.00
223.00
231.50
6,722
-11.71(-4.81%)
Sep 26, 2019
263.00
268.00
240.55
243.21
2,055
-13.79(-5.37%)
Sep 25, 2019
248.00
258.00
247.00
257.00
1,219
+9.00(+3.63%)
Sep 24, 2019
249.00
255.00
245.00
248.00
842
-4.00(-1.59%)
Sep 23, 2019
242.00
262.00
241.00
252.00
2,100
+11.00(+4.56%)
Sep 20, 2019
239.00
243.62
232.00
241.00
1,004
+2.00(+0.84%)
Sep 19, 2019
245.00
248.00
234.00
239.00
668
-2.00(-0.83%)
Sep 18, 2019
245.00
249.00
235.00
241.00
770
-7.00(-2.82%)
Sep 17, 2019
240.00
253.00
233.00
248.00
1,653
+7.00(+2.90%)
Sep 16, 2019
231.00
243.68
231.00
241.00
2,916
+14.00(+6.17%)
Sep 13, 2019
225.00
230.00
225.00
227.00
635
+2.00(+0.89%)
Sep 12, 2019
228.00
231.00
223.00
225.00
805
-2.00(-0.88%)
Sep 11, 2019
237.00
237.00
223.60
227.00
1,301
-11.00(-4.62%)
Sep 10, 2019
232.00
239.35
223.00
238.00
2,243
+6.00(+2.59%)
Sep 09, 2019
229.00
239.00
217.00
232.00
5,058
+5.00(+2.20%)
Sep 06, 2019
237.00
243.00
225.00
227.00
1,278
-13.00(-5.42%)
Sep 05, 2019
230.00
243.00
227.00
240.00
3,208
+14.00(+6.19%)
Sep 04, 2019
245.00
250.00
225.00
226.00
4,043
+5.00(+2.26%)
Sep 03, 2019
233.00
239.00
218.00
221.00
2,649
-4.00(-1.78%)
Aug 30, 2019
225.00
238.00
205.00
225.00
2,642
+6.00(+2.74%)
Aug 29, 2019
203.00
228.00
200.00
219.00
1,539
+20.00(+10.05%)
Aug 28, 2019
190.00
214.00
190.00
199.00
1,602
+10.00(+5.29%)
Aug 27, 2019
204.00
205.00
187.00
189.00
429
-14.00(-6.90%)
Aug 26, 2019
194.00
208.00
190.00
203.00
546
+15.00(+7.98%)
Aug 23, 2019
205.00
210.37
186.00
188.00
1,795
-12.00(-6.00%)
Aug 22, 2019
194.00
255.00
190.00
200.00
9,022
+15.00(+8.11%)
Aug 21, 2019
195.00
195.00
176.00
185.00
282
-5.00(-2.63%)
Aug 20, 2019
184.00
191.00
184.00
190.00
516
+11.00(+6.15%)
Aug 19, 2019
175.00
198.00
173.00
179.00
2,366
+13.00(+7.83%)
Aug 16, 2019
164.00
175.00
163.00
166.00
320
-2.00(-1.19%)
Aug 15, 2019
173.00
175.00
166.00
168.00
455
-5.00(-2.89%)
Aug 14, 2019
178.00
180.01
173.00
173.00
426
-15.00(-7.98%)
Aug 13, 2019
175.00
189.00
175.00
188.00
1,060
+13.00(+7.43%)
Aug 12, 2019
185.00
190.00
173.00
175.00
695
-9.00(-4.89%)
Aug 09, 2019
191.00
193.00
180.00
184.00
419
-8.00(-4.17%)
Aug 08, 2019
188.00
200.00
177.00
192.00
762
+3.00(+1.59%)
Aug 07, 2019
193.00
197.00
180.00
189.00
1,109
-4.00(-2.07%)
Aug 06, 2019
194.00
200.00
190.00
193.00
635
-2.00(-1.03%)
Aug 05, 2019
205.00
206.00
190.00
195.00
1,834
-17.00(-8.02%)
Aug 02, 2019
209.00
215.60
201.41
212.00
2,252
+7.00(+3.41%)
Aug 01, 2019
220.00
225.00
201.00
205.00
1,440
-15.00(-6.82%)
Jul 31, 2019
222.00
228.00
220.00
220.00
417
+0.00(+0.00%)
Jul 30, 2019
225.00
227.00
201.00
220.00
1,618
-6.50(-2.87%)
Jul 29, 2019
238.00
239.48
222.00
226.50
1,266
-7.50(-3.21%)
Jul 26, 2019
239.00
245.26
226.96
234.00
1,191
-5.00(-2.09%)
Jul 25, 2019
253.00
263.00
232.00
239.00
1,712
-9.00(-3.63%)
Jul 24, 2019
265.00
274.00
251.00
248.00
1,580
-22.00(-8.15%)
Jul 23, 2019
272.00
276.00
251.00
270.00
3,542
-1.00(-0.37%)
Jul 22, 2019
236.00
275.00
236.00
271.00
5,251
+34.00(+14.35%)
Jul 19, 2019
244.00
244.00
235.00
237.00
907
-8.00(-3.27%)
Jul 18, 2019
234.00
247.00
229.00
245.00
1,461
+11.00(+4.70%)
Jul 17, 2019
239.00
240.00
234.00
234.00
669
-5.00(-2.09%)
Jul 16, 2019
238.00
249.00
234.00
239.00
1,235
+4.00(+1.70%)
Jul 15, 2019
234.00
239.61
232.00
235.00
803
+1.00(+0.43%)
Jul 12, 2019
234.00
239.00
233.00
234.00
634
-1.00(-0.43%)
Jul 11, 2019
231.00
241.00
225.00
235.00
1,141
+4.00(+1.73%)
Jul 10, 2019
250.00
250.00
230.00
231.00
2,196
-19.00(-7.60%)
Jul 09, 2019
221.00
267.00
220.00
250.00
7,211
+27.00(+12.11%)
Jul 08, 2019
229.00
235.92
221.00
223.00
1,237
-10.00(-4.29%)
Jul 05, 2019
234.00
240.00
229.00
233.00
1,036
+5.00(+2.19%)
Jul 03, 2019
234.00
234.00
218.00
228.00
1,432
-2.00(-0.87%)
Jul 02, 2019
249.00
258.00
228.00
230.00
4,725
-5.00(-2.13%)
Jul 01, 2019
237.00
237.00
226.00
235.00
4,049
+5.00(+2.17%)
Jun 28, 2019
240.00
249.00
224.00
230.00
4,964
-1.00(-0.43%)
Jun 27, 2019
229.00
242.00
223.00
231.00
3,146
+8.00(+3.59%)
Jun 26, 2019
222.00
232.00
217.00
223.00
1,131
+6.00(+2.76%)
Jun 25, 2019
223.00
225.00
215.00
217.00
483
-7.00(-3.12%)
Jun 24, 2019
223.00
229.00
218.00
224.00
674
-1.00(-0.44%)
Jun 21, 2019
228.00
233.49
221.67
225.00
604
-1.00(-0.44%)
Jun 20, 2019
236.00
246.00
226.00
226.00
552
-7.00(-3.00%)
Jun 19, 2019
233.00
244.00
233.00
233.00
331
+1.00(+0.43%)
Jun 18, 2019
230.00
245.00
230.00
232.00
1,120
+5.00(+2.20%)
Jun 17, 2019
249.00
249.00
222.00
227.00
1,653
-23.00(-9.20%)
Jun 14, 2019
267.00
269.57
250.00
250.00
1,060
-18.00(-6.72%)
Jun 13, 2019
271.00
271.00
260.00
268.00
1,200
+13.00(+5.10%)
Jun 12, 2019
279.00
289.00
255.00
255.00
3,096
-37.00(-12.67%)
Jun 11, 2019
288.00
315.00
272.00
292.00
5,665
+4.00(+1.39%)
Jun 10, 2019
309.00
309.00
282.00
288.00
1,010
-9.00(-3.03%)
Jun 07, 2019
290.00
310.00
280.00
297.00
1,776
+8.13(+2.81%)
Jun 06, 2019
283.00
289.00
271.18
288.87
394
+8.87(+3.17%)
Jun 05, 2019
289.00
293.00
280.00
280.00
1,041
-15.00(-5.08%)
Jun 04, 2019
279.00
317.00
276.00
295.00
3,575
+21.00(+7.66%)
Jun 03, 2019
265.00
278.00
264.00
274.00
403
+8.00(+3.01%)
May 31, 2019
277.00
281.00
266.00
266.00
1,038
-10.00(-3.62%)
May 30, 2019
283.00
287.00
275.00
276.00
676
-5.00(-1.78%)
May 29, 2019
288.00
294.00
277.00
281.00
1,126
-7.00(-2.43%)
May 28, 2019
302.00
303.00
287.00
288.00
508
-14.00(-4.64%)
May 24, 2019
302.00
302.50
291.00
302.00
419
-3.00(-0.98%)
May 23, 2019
295.00
306.00
286.00
305.00
1,195
+5.00(+1.67%)
May 22, 2019
307.00
311.00
297.00
300.00
1,038
-11.00(-3.54%)
May 21, 2019
325.00
328.00
306.00
311.00
3,215
-24.00(-7.16%)
May 20, 2019
330.00
362.00
320.00
335.00
6,924
+5.00(+1.52%)
May 17, 2019
294.00
343.00
285.00
330.00
10,702
+27.00(+8.91%)
May 16, 2019
304.00
324.00
291.00
303.00
2,514
+3.00(+1.00%)
May 15, 2019
283.00
305.00
282.00
300.00
1,827
+15.00(+5.26%)
May 14, 2019
287.00
296.00
280.00
285.00
511
-4.00(-1.38%)
May 13, 2019
294.00
294.00
283.00
289.00
411
-5.00(-1.70%)
May 10, 2019
291.00
297.00
283.08
294.00
640
+0.00(+0.00%)
May 09, 2019
292.00
305.00
280.00
294.00
986
-2.00(-0.68%)
May 08, 2019
280.00
312.00
275.00
296.00
3,629
+16.00(+5.71%)
May 07, 2019
284.00
287.00
279.00
280.00
471
-7.00(-2.44%)
May 06, 2019
276.00
292.00
276.00
287.00
759
+7.00(+2.50%)
May 03, 2019
281.00
292.43
278.96
280.00
1,014
-1.00(-0.36%)
May 02, 2019
296.00
297.00
271.00
281.00
2,284
-15.00(-5.07%)
May 01, 2019
301.00
301.00
290.00
296.00
615
-6.00(-1.99%)
Apr 30, 2019
310.00
317.00
287.10
302.00
1,760
-8.00(-2.58%)
Apr 29, 2019
285.00
324.00
282.00
310.00
4,687
+29.00(+10.32%)
Apr 26, 2019
283.00
285.00
275.00
281.00
438
-4.00(-1.40%)
Apr 25, 2019
290.00
294.00
276.00
285.00
549
-4.00(-1.38%)
Apr 24, 2019
280.00
295.00
270.00
289.00
2,288
+12.00(+4.33%)
Apr 23, 2019
274.00
285.96
268.39
277.00
1,308
+1.00(+0.36%)
Apr 22, 2019
280.00
295.99
271.00
276.00
1,205
-5.00(-1.78%)
Apr 18, 2019
297.00
299.00
261.00
281.00
2,309
-16.00(-5.39%)
Apr 17, 2019
316.00
318.00
294.00
297.00
2,447
-18.00(-5.71%)
Apr 16, 2019
322.00
327.22
303.65
315.00
1,675
-7.00(-2.17%)
Apr 15, 2019
330.00
334.00
316.00
322.00
2,584
-8.00(-2.42%)
Apr 12, 2019
339.00
355.00
329.99
330.00
4,181
-3.00(-0.90%)
Apr 11, 2019
337.00
342.00
331.00
333.00
817
-4.00(-1.19%)
Apr 10, 2019
346.00
349.00
335.00
337.00
1,680
-11.00(-3.16%)
Apr 09, 2019
338.00
349.00
330.00
348.00
2,951
+9.00(+2.65%)
Apr 08, 2019
355.00
355.00
331.00
339.00
1,811
-17.00(-4.78%)
Apr 05, 2019
349.00
368.00
348.00
356.00
2,235
+5.00(+1.42%)
Apr 04, 2019
342.00
378.00
341.00
351.00
6,027
+8.00(+2.33%)
Apr 03, 2019
339.00
350.00
332.00
343.00
2,580
+4.00(+1.18%)
Apr 02, 2019
335.00
362.00
326.00
339.00
4,020
+1.00(+0.30%)
Apr 01, 2019
329.00
348.00
311.00
338.00
4,601
+11.00(+3.36%)
Mar 29, 2019
319.00
340.00
310.00
327.00
6,260
+2.00(+0.62%)
Mar 28, 2019
343.00
354.00
319.00
325.00
8,500
-45.00(-12.16%)
Mar 27, 2019
390.00
428.00
361.00
370.00
74,194
+41.00(+12.46%)
Mar 26, 2019
323.00
350.00
313.00
329.00
17,080
+8.00(+2.49%)
Mar 25, 2019
322.00
329.00
303.00
321.00
3,676
-5.00(-1.53%)
Mar 22, 2019
347.00
357.60
325.00
326.00
5,478
-35.00(-9.70%)
Mar 21, 2019
323.00
375.00
314.00
361.00
16,367
+26.00(+7.76%)
Mar 20, 2019
403.00
403.00
328.00
335.00
13,137
-72.00(-17.69%)
Mar 19, 2019
454.00
454.00
405.00
407.00
2,454
-54.00(-11.71%)
Mar 18, 2019
501.00
524.00
450.00
461.00
5,314
-101.00(-17.97%)
Mar 15, 2019
514.00
665.00
495.99
562.00
9,556
+40.00(+7.66%)
Mar 14, 2019
511.00
587.00
473.00
522.00
7,657
-71.00(-11.97%)
Mar 13, 2019
683.00
683.00
583.00
593.00
8,872
-107.00(-15.29%)
Mar 12, 2019
840.00
840.00
656.00
700.00
18,218
-154.00(-18.03%)
Mar 11, 2019
861.00
880.00
590.00
854.00
122,276
+410.00(+92.34%)
Mar 08, 2019
334.00
533.80
325.00
444.00
29,419
+112.00(+33.73%)
Mar 07, 2019
313.00
377.00
288.00
332.00
2,485
+15.00(+4.73%)
Mar 06, 2019
319.00
326.99
317.00
317.00
184
-8.00(-2.46%)
Mar 05, 2019
324.00
334.68
316.58
325.00
185
-2.00(-0.61%)
Mar 04, 2019
322.00
331.85
316.00
327.00
135
+2.00(+0.62%)
Mar 01, 2019
326.00
330.00
289.00
325.00
376
-3.00(-0.91%)
Feb 28, 2019
335.00
341.94
320.20
328.00
177
-11.00(-3.24%)
Feb 27, 2019
344.00
345.90
332.00
339.00
196
-11.00(-3.14%)
Feb 26, 2019
355.00
355.00
340.00
350.00
274
-5.00(-1.41%)
Feb 25, 2019
357.00
357.00
337.00
355.00
241
+3.00(+0.85%)
Feb 22, 2019
346.00
352.00
344.00
352.00
177
+2.00(+0.57%)
Feb 21, 2019
340.00
356.62
340.00
350.00
100
+7.00(+2.04%)
Feb 20, 2019
347.00
348.00
333.00
343.00
166
-1.00(-0.29%)
Feb 19, 2019
334.00
345.04
334.00
344.00
69
+7.00(+2.08%)
Feb 15, 2019
339.00
340.00
332.00
337.00
133
-5.00(-1.46%)
Feb 14, 2019
340.00
342.00
331.00
342.00
196
-3.00(-0.87%)
Feb 13, 2019
326.00
345.00
326.00
345.00
232
+20.00(+6.15%)
Feb 12, 2019
324.00
332.62
315.43
325.00
88
+17.00(+5.52%)
Feb 11, 2019
312.00
325.26
305.00
308.00
192
+5.00(+1.65%)
Feb 08, 2019
313.00
323.50
303.00
303.00
75
-3.00(-0.98%)
Feb 07, 2019
307.00
312.00
303.00
306.00
163
+1.00(+0.33%)
Feb 06, 2019
332.00
332.00
300.00
305.00
525
-18.00(-5.57%)
Feb 05, 2019
331.00
343.99
321.00
323.00
328
-12.00(-3.58%)
Feb 04, 2019
343.00
346.00
330.00
335.00
125
-3.00(-0.89%)
Feb 01, 2019
342.00
365.00
331.00
338.00
287
+1.00(+0.30%)
Jan 31, 2019
335.00
346.54
335.00
337.00
88
+1.00(+0.30%)
Jan 30, 2019
338.00
351.63
331.00
336.00
479
-8.00(-2.33%)
Jan 29, 2019
349.00
363.00
341.00
344.00
387
-11.00(-3.10%)
Jan 28, 2019
359.00
364.00
345.00
355.00
367
-7.00(-1.93%)
Jan 25, 2019
358.00
383.00
351.00
362.00
161
+10.00(+2.84%)
Jan 24, 2019
369.00
373.00
350.00
352.00
449
-13.00(-3.56%)
Jan 23, 2019
382.00
384.10
362.00
365.00
404
-13.00(-3.44%)
Jan 22, 2019
388.00
394.00
367.00
378.00
448
-10.00(-2.58%)
Jan 18, 2019
401.00
410.00
383.00
388.00
777
-16.00(-3.96%)
Jan 17, 2019
394.00
426.00
376.00
404.00
2,341
+10.00(+2.54%)
Jan 16, 2019
379.00
394.00
361.00
394.00
901
+21.00(+5.63%)
Jan 15, 2019
382.00
393.00
365.93
373.00
642
-5.00(-1.32%)
Jan 14, 2019
359.00
395.00
358.95
378.00
772
+7.00(+1.89%)
Jan 11, 2019
370.00
386.00
350.00
371.00
585
+0.00(+0.00%)
Jan 10, 2019
363.00
395.00
351.00
371.00
1,286
+13.00(+3.63%)
Jan 09, 2019
360.00
373.00
351.00
358.00
1,115
+2.00(+0.56%)
Jan 08, 2019
390.00
409.99
331.00
356.00
3,579
+10.00(+2.89%)
Jan 07, 2019
310.00
353.00
310.00
346.00
1,827
+36.00(+11.61%)
Jan 04, 2019
317.00
328.00
291.00
310.00
955
+8.00(+2.65%)
Jan 03, 2019
305.00
328.00
301.00
302.00
499
-12.00(-3.82%)
Jan 02, 2019
281.00
316.86
273.00
314.00
686
+26.00(+9.03%)
Dec 31, 2018
310.00
319.00
280.00
288.00
1,066
-14.00(-4.64%)
Dec 28, 2018
270.00
348.00
265.00
302.00
3,360
+39.00(+14.83%)
Dec 27, 2018
255.00
277.00
246.00
263.00
475
+2.00(+0.77%)
Dec 26, 2018
252.00
278.99
250.00
261.00
957
+8.00(+3.16%)
Dec 24, 2018
266.00
266.00
248.00
253.00
184
-14.00(-5.24%)
Dec 21, 2018
305.00
316.00
253.00
267.00
1,478
-39.00(-12.75%)
Dec 20, 2018
300.00
310.00
294.00
306.00
617
+4.00(+1.32%)
Dec 19, 2018
320.00
320.00
285.54
302.00
1,551
-18.00(-5.62%)
Dec 18, 2018
326.00
334.09
317.00
320.00
667
-6.00(-1.84%)
Dec 17, 2018
347.00
379.00
300.00
326.00
1,950
-27.00(-7.65%)
Dec 14, 2018
341.00
362.00
321.00
353.00
2,274
+6.00(+1.73%)
Dec 13, 2018
351.00
377.00
332.22
347.00
1,151
-6.00(-1.70%)
Dec 12, 2018
321.00
366.00
321.00
353.00
1,667
+18.00(+5.37%)
Dec 11, 2018
335.00
442.00
316.00
335.00
12,758
+0.00(+0.00%)
Dec 10, 2018
330.00
347.34
312.28
335.00
964
-1.00(-0.30%)
Dec 07, 2018
355.00
378.00
325.00
336.00
2,541
-22.00(-6.15%)
Dec 06, 2018
390.00
402.00
350.00
358.00
1,138
-37.00(-9.37%)
Dec 04, 2018
403.00
403.00
385.00
395.00
793
-9.00(-2.23%)
Dec 03, 2018
420.00
443.00
401.00
404.00
1,439
-11.00(-2.65%)
Nov 30, 2018
431.00
455.00
407.00
415.00
805
-17.00(-3.94%)
Nov 29, 2018
477.00
477.00
420.00
432.00
1,358
-51.00(-10.56%)
Nov 28, 2018
510.00
515.00
456.00
483.00
1,578
-12.00(-2.42%)
Nov 27, 2018
437.00
500.00
427.00
495.00
2,977
+52.00(+11.74%)
Nov 26, 2018
455.00
474.00
412.00
443.00
1,597
-12.00(-2.64%)
Nov 23, 2018
460.00
484.00
437.00
455.00
1,259
-20.00(-4.21%)
Nov 21, 2018
475.00
475.00
475.00
0
+1.00(+0.21%)
Nov 20, 2018
473.00
499.00
456.00
474.00
3,291
-8.00(-1.66%)
Nov 19, 2018
553.00
560.00
481.00
482.00
1,319
-77.00(-13.77%)
Nov 16, 2018
572.00
628.00
542.00
559.00
1,892
-4.00(-0.71%)
Nov 15, 2018
648.00
648.00
563.00
563.00
1,566
-103.00(-15.47%)
Nov 14, 2018
745.00
792.00
645.00
666.00
2,483
-161.00(-19.47%)
Nov 13, 2018
1005
1050
792.00
827.00
13,905
+42.00(+5.35%)
Nov 12, 2018
647.00
814.00
630.00
785.00
6,817
+155.00(+24.60%)
Nov 09, 2018
571.00
671.00
569.00
630.00
2,759
+61.00(+10.72%)
Nov 08, 2018
690.00
690.00
558.00
569.00
1,937
-132.00(-18.83%)
Nov 07, 2018
764.00
771.00
701.00
701.00
979
-40.00(-5.40%)
Nov 06, 2018
826.00
860.00
711.00
741.00
1,770
-93.00(-11.15%)
Nov 05, 2018
859.00
895.00
821.00
834.00
1,241
-37.00(-4.25%)
Nov 02, 2018
938.00
961.00
833.00
871.00
2,232
-73.00(-7.73%)
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.