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 (%)
Apr 30, 2021
4.589
4.940
4.589
4.910
328,300
+0.21(+4.47%)
Apr 29, 2021
4.920
4.950
4.650
4.700
215,664
-0.13(-2.69%)
Apr 28, 2021
4.720
4.830
4.630
4.830
320,259
+0.11(+2.33%)
Apr 27, 2021
4.790
4.920
4.650
4.720
340,635
-0.03(-0.63%)
Apr 26, 2021
4.600
4.860
4.540
4.750
642,842
+0.25(+5.56%)
Apr 23, 2021
4.260
4.550
4.150
4.500
448,100
+0.24(+5.63%)
Apr 22, 2021
4.280
4.520
4.150
4.260
608,019
+0.02(+0.47%)
Apr 21, 2021
3.960
4.350
3.910
4.240
690,036
+0.31(+7.89%)
Apr 20, 2021
4.070
4.170
3.860
3.930
454,740
-0.21(-5.07%)
Apr 19, 2021
3.980
4.230
3.950
4.140
394,686
+0.07(+1.72%)
Apr 16, 2021
4.060
4.088
3.900
4.070
462,300
-0.03(-0.73%)
Apr 15, 2021
4.200
4.510
4.070
4.100
902,685
-0.03(-0.73%)
Apr 14, 2021
4.200
4.440
4.130
4.130
428,246
-0.10(-2.36%)
Apr 13, 2021
4.200
4.270
4.070
4.230
267,067
+0.01(+0.24%)
Apr 12, 2021
4.520
4.550
4.210
4.220
434,406
-0.36(-7.86%)
Apr 09, 2021
4.560
4.610
4.480
4.580
261,400
+0.03(+0.66%)
Apr 08, 2021
4.520
4.680
4.410
4.550
345,451
+0.03(+0.66%)
Apr 07, 2021
4.480
4.750
4.450
4.520
529,924
+0.00(+0.00%)
Apr 06, 2021
4.500
4.580
4.370
4.520
444,722
-0.04(-0.88%)
Apr 05, 2021
4.700
4.710
4.450
4.560
529,444
-0.09(-1.94%)
Apr 01, 2021
4.760
4.870
4.581
4.650
497,300
-0.05(-1.06%)
Mar 31, 2021
4.680
4.840
4.550
4.700
488,322
+0.12(+2.62%)
Mar 30, 2021
4.870
4.870
4.510
4.580
821,370
-0.29(-5.95%)
Mar 29, 2021
4.920
5.020
4.770
4.870
457,133
-0.16(-3.18%)
Mar 26, 2021
5.250
5.250
4.850
5.030
813,500
-0.06(-1.18%)
Mar 25, 2021
4.710
5.180
4.510
5.090
1,703,711
+0.32(+6.71%)
Mar 24, 2021
4.700
5.320
4.650
4.770
1,216,530
+0.07(+1.49%)
Mar 23, 2021
5.060
5.060
4.590
4.700
726,772
-0.32(-6.37%)
Mar 22, 2021
5.050
5.110
4.910
5.020
350,532
+0.08(+1.62%)
Mar 19, 2021
5.030
5.180
4.920
4.940
560,100
-0.08(-1.59%)
Mar 18, 2021
5.100
5.320
4.950
5.020
932,452
-0.08(-1.57%)
Mar 17, 2021
5.000
5.120
4.890
5.100
536,876
+0.08(+1.59%)
Mar 16, 2021
5.110
5.140
4.960
5.020
397,040
-0.12(-2.33%)
Mar 15, 2021
5.230
5.260
5.010
5.140
497,885
+0.00(+0.00%)
Mar 12, 2021
5.030
5.150
4.920
5.140
768,800
+0.01(+0.19%)
Mar 11, 2021
5.240
5.240
5.010
5.130
789,215
+0.05(+0.98%)
Mar 10, 2021
5.120
5.130
4.780
5.080
765,504
+0.23(+4.74%)
Mar 09, 2021
4.700
4.870
4.550
4.850
825,138
+0.43(+9.73%)
Mar 08, 2021
4.620
4.850
4.360
4.420
670,823
-0.05(-1.12%)
Mar 05, 2021
4.550
4.580
3.920
4.470
1,160,000
-0.11(-2.40%)
Mar 04, 2021
5.070
5.160
4.270
4.580
2,018,108
-0.56(-10.89%)
Mar 03, 2021
5.350
5.450
5.060
5.140
970,138
-0.11(-2.10%)
Mar 02, 2021
5.250
5.490
5.190
5.250
856,494
-0.01(-0.19%)
Mar 01, 2021
5.400
5.490
5.160
5.260
1,588,322
-0.06(-1.13%)
Feb 26, 2021
5.300
5.720
5.000
5.320
2,274,700
+0.11(+2.11%)
Feb 25, 2021
5.560
5.720
5.100
5.210
1,087,366
-0.46(-8.11%)
Feb 24, 2021
5.470
5.850
5.460
5.670
795,158
+0.22(+4.04%)
Feb 23, 2021
5.250
5.620
4.760
5.450
2,513,573
-0.01(-0.18%)
Feb 22, 2021
5.790
5.990
5.410
5.460
1,564,884
-0.47(-7.93%)
Feb 19, 2021
6.240
6.390
5.910
5.930
2,151,600
-0.15(-2.47%)
Feb 18, 2021
6.390
6.510
6.030
6.080
2,186,582
-0.49(-7.46%)
Feb 17, 2021
6.940
7.250
6.050
6.570
4,316,366
-0.89(-11.93%)
Feb 16, 2021
6.190
7.850
6.110
7.460
9,716,886
+1.51(+25.38%)
Feb 12, 2021
6.110
6.130
5.750
5.950
9,930,500
-0.73(-10.93%)
Feb 11, 2021
6.570
7.140
6.390
6.680
2,272,116
+0.37(+5.86%)
Feb 10, 2021
6.680
6.700
5.920
6.310
1,242,717
-0.14(-2.17%)
Feb 09, 2021
6.400
7.090
6.060
6.450
2,183,227
+0.15(+2.38%)
Feb 08, 2021
5.950
6.300
5.700
6.300
1,474,564
+0.45(+7.69%)
Feb 05, 2021
5.900
5.959
5.620
5.850
1,051,100
+0.05(+0.86%)
Feb 04, 2021
5.740
5.920
5.530
5.800
736,888
+0.10(+1.75%)
Feb 03, 2021
5.580
5.950
5.400
5.700
3,047,977
+0.42(+7.95%)
Feb 02, 2021
5.430
5.460
4.900
5.280
1,858,229
-0.15(-2.76%)
Feb 01, 2021
5.670
5.720
5.060
5.430
2,995,370
+0.09(+1.69%)
Jan 29, 2021
5.440
6.890
5.220
5.340
9,568,700
+0.01(+0.19%)
Jan 28, 2021
5.590
5.590
5.150
5.330
1,552,620
-0.12(-2.20%)
Jan 27, 2021
5.940
5.990
5.250
5.450
3,087,742
-1.50(-21.58%)
Jan 26, 2021
7.500
7.580
6.850
6.950
444,520
-0.41(-5.57%)
Jan 25, 2021
7.200
8.240
6.960
7.360
1,546,898
+0.21(+2.94%)
Jan 22, 2021
7.000
7.270
6.880
7.150
374,200
+0.06(+0.85%)
Jan 21, 2021
6.750
7.260
6.650
7.090
487,737
+0.38(+5.66%)
Jan 20, 2021
6.880
6.900
6.560
6.710
174,023
-0.17(-2.47%)
Jan 19, 2021
6.710
6.910
6.640
6.880
221,868
+0.30(+4.56%)
Jan 15, 2021
6.890
6.938
6.560
6.580
255,100
-0.37(-5.32%)
Jan 14, 2021
6.690
6.980
6.650
6.950
197,331
+0.34(+5.14%)
Jan 13, 2021
6.990
7.010
6.560
6.610
257,474
-0.29(-4.20%)
Jan 12, 2021
7.000
7.380
6.800
6.900
711,276
-0.15(-2.13%)
Jan 11, 2021
6.710
7.220
6.450
7.050
669,147
+0.23(+3.37%)
Jan 08, 2021
6.320
6.870
6.320
6.820
376,400
+0.50(+7.91%)
Jan 07, 2021
6.020
6.490
6.020
6.320
338,436
+0.32(+5.33%)
Jan 06, 2021
6.180
6.400
5.940
6.000
324,874
-0.12(-1.96%)
Jan 05, 2021
5.690
6.400
5.690
6.120
337,082
+0.35(+6.07%)
Jan 04, 2021
5.740
5.880
5.620
5.770
115,880
+0.06(+1.05%)
Dec 31, 2020
5.710
5.710
5.710
353,553
-0.04(-0.70%)
Dec 30, 2020
5.630
5.900
5.630
5.750
353,553
+0.07(+1.23%)
Dec 29, 2020
5.920
5.930
5.540
5.680
298,951
-0.29(-4.86%)
Dec 28, 2020
6.270
6.270
5.900
5.970
235,503
-0.22(-3.55%)
Dec 24, 2020
6.240
6.390
6.160
6.190
87,200
-0.10(-1.59%)
Dec 23, 2020
6.090
6.400
6.090
6.290
179,903
+0.20(+3.28%)
Dec 22, 2020
6.150
6.220
5.980
6.090
133,279
-0.06(-0.98%)
Dec 21, 2020
6.270
6.270
6.074
6.150
142,311
-0.22(-3.45%)
Dec 18, 2020
6.330
6.500
6.270
6.370
153,800
+0.06(+0.95%)
Dec 17, 2020
6.080
6.350
6.040
6.310
226,393
+0.27(+4.47%)
Dec 16, 2020
6.100
6.340
5.990
6.040
221,151
-0.07(-1.15%)
Dec 15, 2020
5.950
6.200
5.950
6.110
217,810
+0.18(+3.04%)
Dec 14, 2020
6.290
6.290
5.850
5.930
395,534
-0.30(-4.82%)
Dec 11, 2020
6.650
6.650
6.150
6.230
465,200
-0.42(-6.32%)
Dec 10, 2020
6.670
6.700
6.310
6.650
454,768
-0.01(-0.15%)
Dec 09, 2020
7.060
7.060
6.500
6.660
581,112
-0.37(-5.26%)
Dec 08, 2020
7.450
7.450
6.940
7.030
533,844
-0.37(-5.00%)
Dec 07, 2020
7.690
7.720
7.200
7.400
1,392,521
-3.03(-29.05%)
Dec 04, 2020
9.080
10.86
9.000
10.43
1,143,900
+1.33(+14.62%)
Dec 03, 2020
9.240
9.450
8.950
9.100
163,388
-0.02(-0.22%)
Dec 02, 2020
8.910
9.320
8.870
9.120
71,277
+0.19(+2.13%)
Dec 01, 2020
9.410
9.570
8.900
8.930
92,002
-0.24(-2.62%)
Nov 30, 2020
9.470
9.490
9.120
9.170
78,637
-0.08(-0.86%)
Nov 27, 2020
9.250
9.500
9.120
9.250
56,400
+0.05(+0.54%)
Nov 25, 2020
8.910
9.280
8.650
9.200
172,700
+0.25(+2.79%)
Nov 24, 2020
9.100
9.340
8.900
8.950
206,832
-0.13(-1.43%)
Nov 23, 2020
8.250
9.080
8.100
9.080
301,065
+0.81(+9.79%)
Nov 20, 2020
7.900
8.341
7.700
8.270
142,200
+0.36(+4.55%)
Nov 19, 2020
8.260
8.390
7.850
7.910
195,182
-0.45(-5.38%)
Nov 18, 2020
8.980
9.000
8.110
8.360
295,309
-0.40(-4.57%)
Nov 17, 2020
8.880
9.020
8.520
8.760
149,000
-0.14(-1.57%)
Nov 16, 2020
8.930
9.250
8.720
8.900
173,229
+0.06(+0.68%)
Nov 13, 2020
8.850
8.850
8.367
8.840
128,900
+0.06(+0.68%)
Nov 12, 2020
9.000
9.750
8.530
8.780
516,083
+0.32(+3.78%)
Nov 11, 2020
8.800
8.900
8.110
8.460
516,348
-0.31(-3.53%)
Nov 10, 2020
8.040
8.950
7.716
8.770
342,154
+0.67(+8.27%)
Nov 09, 2020
7.990
8.340
7.550
8.100
375,720
+0.64(+8.58%)
Nov 06, 2020
7.350
7.650
7.170
7.460
174,300
+0.10(+1.36%)
Nov 05, 2020
7.090
7.510
7.000
7.360
227,441
+0.31(+4.40%)
Nov 04, 2020
7.410
7.540
6.910
7.050
179,655
-0.28(-3.82%)
Nov 03, 2020
7.420
7.700
7.250
7.330
170,790
-0.02(-0.27%)
Nov 02, 2020
7.410
7.770
7.190
7.350
175,673
-0.15(-2.00%)
Oct 30, 2020
7.160
7.500
7.140
7.500
137,100
+0.09(+1.21%)
Oct 29, 2020
7.600
7.800
6.970
7.410
396,707
-0.10(-1.33%)
Oct 28, 2020
7.000
7.510
6.670
7.510
544,370
+0.31(+4.31%)
Oct 27, 2020
7.280
7.660
6.860
7.200
576,905
-0.11(-1.50%)
Oct 26, 2020
7.850
7.930
7.150
7.310
539,602
-0.55(-7.00%)
Oct 23, 2020
8.890
8.920
7.450
7.860
816,200
-1.14(-12.67%)
Oct 22, 2020
7.850
11.50
7.320
9.000
5,697,956
+1.44(+19.05%)
Oct 21, 2020
8.230
8.260
7.120
7.560
656,819
+0.02(+0.27%)
Oct 20, 2020
8.590
9.460
7.300
7.540
681,554
-5.46(-42.00%)
Oct 19, 2020
13.00
13.00
13.00
13.00
225,314
+0.01(+0.08%)
Oct 16, 2020
12.51
13.50
12.10
12.99
73,249
+0.23(+1.80%)
Oct 15, 2020
13.01
13.46
12.50
12.76
76,453
-0.69(-5.13%)
Oct 14, 2020
13.90
13.90
13.00
13.45
59,024
-0.14(-1.03%)
Oct 13, 2020
14.00
14.00
13.00
13.59
139,352
-1.41(-9.40%)
Oct 12, 2020
14.00
15.60
13.20
15.00
588,186
+2.55(+20.48%)
Oct 09, 2020
12.10
12.61
12.01
12.45
93,818
+0.30(+2.47%)
Oct 08, 2020
12.60
12.90
12.05
12.15
58,938
-0.35(-2.80%)
Oct 07, 2020
12.17
12.90
12.10
12.50
139,087
+0.32(+2.63%)
Oct 06, 2020
11.90
12.77
11.70
12.18
153,613
+0.27(+2.27%)
Oct 05, 2020
12.13
12.20
11.60
11.91
70,351
-0.15(-1.24%)
Oct 02, 2020
12.00
12.30
11.68
12.06
57,063
-0.44(-3.52%)
Oct 01, 2020
12.87
12.87
11.68
12.50
116,745
-0.25(-1.96%)
Sep 30, 2020
13.00
13.23
12.10
12.75
74,676
+0.33(+2.66%)
Sep 29, 2020
12.10
14.19
12.00
12.42
245,203
-2.21(-15.11%)
Sep 28, 2020
13.80
15.60
12.79
14.63
626,723
+3.42(+30.51%)
Sep 25, 2020
10.49
12.00
10.26
11.21
264,431
+0.74(+7.07%)
Sep 24, 2020
10.95
10.99
10.26
10.47
66,743
-0.52(-4.73%)
Sep 23, 2020
12.10
12.23
10.81
10.99
109,971
-1.35(-10.94%)
Sep 22, 2020
12.05
12.37
12.05
12.34
50,326
+0.13(+1.06%)
Sep 21, 2020
12.36
13.20
12.05
12.21
78,312
-0.39(-3.10%)
Sep 18, 2020
12.12
13.00
12.00
12.60
91,109
+0.52(+4.30%)
Sep 17, 2020
12.70
12.70
11.97
12.08
31,915
-0.22(-1.79%)
Sep 16, 2020
12.50
12.50
12.03
12.30
51,885
+0.20(+1.65%)
Sep 15, 2020
12.34
12.69
12.00
12.10
33,951
+0.10(+0.83%)
Sep 14, 2020
13.00
13.00
12.00
12.00
59,584
-0.85(-6.61%)
Sep 11, 2020
11.81
13.25
11.70
12.85
166,990
+0.79(+6.55%)
Sep 10, 2020
11.78
12.30
11.59
12.06
64,688
+0.06(+0.50%)
Sep 09, 2020
11.48
12.29
11.26
12.00
67,853
+0.31(+2.65%)
Sep 08, 2020
11.90
12.23
11.30
11.69
52,480
-0.54(-4.42%)
Sep 04, 2020
12.26
12.34
11.25
12.23
76,057
-0.25(-2.00%)
Sep 03, 2020
12.75
12.75
12.00
12.48
77,752
-0.11(-0.87%)
Sep 02, 2020
12.80
13.00
12.36
12.59
86,748
-0.21(-1.64%)
Sep 01, 2020
13.00
13.58
12.50
12.80
65,896
-0.72(-5.33%)
Aug 31, 2020
14.00
14.08
13.11
13.52
69,788
-0.41(-2.94%)
Aug 28, 2020
13.13
14.52
13.13
13.93
107,619
-0.07(-0.50%)
Aug 27, 2020
14.00
14.00
13.00
14.00
95,614
-0.44(-3.05%)
Aug 26, 2020
13.00
14.70
12.70
14.44
207,269
+1.44(+11.08%)
Aug 25, 2020
12.70
13.05
12.21
13.00
74,981
+0.05(+0.39%)
Aug 24, 2020
13.10
13.23
12.55
12.95
68,949
-0.24(-1.82%)
Aug 21, 2020
13.69
13.82
13.00
13.19
126,640
-1.10(-7.70%)
Aug 20, 2020
12.41
14.30
12.10
14.29
337,850
+1.84(+14.78%)
Aug 19, 2020
13.03
13.20
12.00
12.45
125,412
-0.54(-4.16%)
Aug 18, 2020
13.60
13.67
12.75
12.99
138,479
-1.01(-7.21%)
Aug 17, 2020
14.00
14.27
13.50
14.00
119,064
-0.03(-0.21%)
Aug 14, 2020
14.30
14.30
13.75
14.03
67,509
-0.36(-2.50%)
Aug 13, 2020
14.36
15.10
14.21
14.39
76,496
-0.32(-2.18%)
Aug 12, 2020
15.35
15.35
14.10
14.71
112,920
-0.29(-1.93%)
Aug 11, 2020
14.76
15.50
14.65
15.00
139,747
+0.25(+1.69%)
Aug 10, 2020
14.89
15.75
14.30
14.75
100,516
-0.13(-0.87%)
Aug 07, 2020
15.02
15.23
14.60
14.88
80,627
-0.35(-2.30%)
Aug 06, 2020
15.55
15.80
15.00
15.23
83,508
-0.17(-1.10%)
Aug 05, 2020
15.50
15.99
15.00
15.40
138,187
+0.53(+3.56%)
Aug 04, 2020
14.70
14.95
14.00
14.87
117,689
+0.29(+1.99%)
Aug 03, 2020
14.00
15.76
13.00
14.58
274,726
+0.28(+1.96%)
Jul 31, 2020
15.25
15.30
14.16
14.30
133,077
-0.76(-5.05%)
Jul 30, 2020
15.10
15.30
14.71
15.06
97,970
-0.41(-2.65%)
Jul 29, 2020
16.40
16.40
15.01
15.47
134,107
-1.02(-6.19%)
Jul 28, 2020
15.50
16.66
14.80
16.49
209,986
+1.87(+12.79%)
Jul 27, 2020
16.00
16.10
12.70
14.62
304,488
-1.28(-8.05%)
Jul 24, 2020
16.00
16.20
15.80
15.90
124,591
-0.24(-1.49%)
Jul 23, 2020
16.40
16.70
15.80
16.14
191,865
-0.54(-3.24%)
Jul 22, 2020
17.30
17.38
16.51
16.68
398,939
+0.08(+0.48%)
Jul 21, 2020
16.16
16.70
15.53
16.60
430,220
+0.46(+2.85%)
Jul 20, 2020
16.00
16.56
15.61
16.14
314,646
-0.13(-0.80%)
Jul 17, 2020
16.29
16.75
16.11
16.27
1,185,543
-6.53(-28.64%)
Jul 16, 2020
24.80
24.90
22.64
22.80
147,339
-2.15(-8.62%)
Jul 15, 2020
24.33
25.60
23.30
24.95
98,087
+1.65(+7.08%)
Jul 14, 2020
23.15
23.50
21.55
23.30
82,706
+0.50(+2.19%)
Jul 13, 2020
26.00
26.87
21.00
22.80
170,239
-3.03(-11.73%)
Jul 10, 2020
24.99
27.55
23.95
25.83
281,662
+0.43(+1.69%)
Jul 09, 2020
25.00
26.70
24.55
25.40
185,701
+0.55(+2.21%)
Jul 08, 2020
25.00
25.87
24.50
24.85
118,362
-0.75(-2.93%)
Jul 07, 2020
24.50
25.65
23.02
25.60
215,118
+1.46(+6.05%)
Jul 06, 2020
24.19
25.20
23.50
24.14
160,089
-0.33(-1.35%)
Jul 02, 2020
24.31
25.00
23.52
24.47
116,193
-1.23(-4.79%)
Jul 01, 2020
26.60
26.90
20.01
25.70
184,363
-1.00(-3.75%)
Jun 30, 2020
26.95
27.00
25.70
26.70
146,083
-0.30(-1.11%)
Jun 29, 2020
27.75
27.75
25.70
27.00
158,026
-0.30(-1.10%)
Jun 26, 2020
29.00
29.50
26.40
27.30
590,692
-10.07(-26.95%)
Jun 25, 2020
37.32
38.00
36.10
37.37
77,743
-0.63(-1.66%)
Jun 24, 2020
40.00
41.00
36.00
38.00
155,190
-3.64(-8.74%)
Jun 23, 2020
40.00
44.45
38.01
41.64
478,610
+3.40(+8.89%)
Jun 22, 2020
40.00
40.00
37.00
38.24
127,453
-0.16(-0.42%)
Jun 19, 2020
42.00
42.00
37.00
38.40
234,755
+0.40(+1.05%)
Jun 18, 2020
34.00
40.00
34.00
38.00
667,301
-26.00(-40.62%)
Jun 17, 2020
70.00
73.98
62.51
64.00
14,028
-8.02(-11.14%)
Jun 16, 2020
77.03
78.99
72.00
72.02
4,399
-4.85(-6.31%)
Jun 15, 2020
73.00
78.00
69.00
76.87
5,374
-4.13(-5.10%)
Jun 12, 2020
72.00
92.00
70.00
81.00
19,863
+15.00(+22.73%)
Jun 11, 2020
84.00
84.00
64.00
66.00
8,164
-13.94(-17.44%)
Jun 10, 2020
80.00
88.99
75.50
79.94
10,798
+1.14(+1.45%)
Jun 09, 2020
78.46
80.00
75.01
78.80
2,956
-4.32(-5.20%)
Jun 08, 2020
79.88
89.99
78.00
83.12
13,852
+4.25(+5.39%)
Jun 05, 2020
80.00
88.80
73.00
78.87
25,998
+4.73(+6.38%)
Jun 04, 2020
72.00
74.14
68.00
74.14
9,591
+6.14(+9.03%)
Jun 03, 2020
66.59
71.86
66.59
68.00
2,049
-0.84(-1.22%)
Jun 02, 2020
65.97
69.91
65.00
68.84
2,751
+2.37(+3.57%)
Jun 01, 2020
65.21
68.00
63.10
66.47
1,410
-0.19(-0.29%)
May 29, 2020
68.00
68.64
65.05
66.66
1,508
-1.98(-2.88%)
May 28, 2020
70.00
72.00
68.00
68.64
2,928
-0.63(-0.91%)
May 27, 2020
71.00
79.00
66.71
69.27
15,544
+0.57(+0.83%)
May 26, 2020
70.00
70.00
65.01
68.70
3,742
+1.23(+1.82%)
May 22, 2020
65.02
68.00
64.07
67.47
1,833
+0.93(+1.40%)
May 21, 2020
65.87
67.00
63.67
66.54
3,023
+0.30(+0.45%)
May 20, 2020
67.00
68.81
66.00
66.24
2,316
+0.24(+0.36%)
May 19, 2020
72.00
72.00
66.00
66.00
4,469
-6.00(-8.33%)
May 18, 2020
66.00
74.00
62.00
72.00
13,669
+7.01(+10.79%)
May 15, 2020
65.67
66.97
62.73
64.99
1,720
-0.51(-0.78%)
May 14, 2020
64.55
68.00
63.07
65.50
1,592
-0.50(-0.76%)
May 13, 2020
69.75
69.99
62.02
66.00
3,714
-5.00(-7.04%)
May 12, 2020
72.00
73.00
68.00
71.00
2,612
+0.14(+0.20%)
May 11, 2020
71.77
76.60
70.01
70.86
4,094
-0.14(-0.20%)
May 08, 2020
71.00
77.90
67.00
71.00
6,150
+2.00(+2.90%)
May 07, 2020
66.00
73.00
64.00
69.00
5,313
+3.00(+4.55%)
May 06, 2020
64.00
72.00
61.00
66.00
10,668
+0.15(+0.23%)
May 05, 2020
67.37
69.00
63.58
65.85
3,126
-2.15(-3.16%)
May 04, 2020
71.00
71.00
65.00
68.00
1,365
-1.00(-1.45%)
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.