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
Yogaworks Inc
(NQ:
YOGA
)
N/A
UNCHANGED
Last Price
Updated:
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
0.1834
0.1834
0
+0.00(+0.00%)
Jul 30, 2019
0.2800
0.2800
0.1900
0.2100
1,998,199
-0.11(-34.38%)
Jul 29, 2019
0.3700
0.4100
0.2900
0.3200
2,445,508
-0.05(-13.21%)
Jul 26, 2019
0.4800
0.5899
0.3500
0.3687
8,152,100
+0.04(+11.73%)
Jul 25, 2019
0.5000
0.8200
0.2800
0.3300
19,651,140
-0.17(-34.00%)
Jul 24, 2019
0.0800
0.5500
0.0800
0.5000
7,976,776
+0.03(+5.66%)
Jul 19, 2019
0.4732
0.4732
0.4732
0
+0.02(+5.16%)
Jul 18, 2019
0.4300
0.4800
0.3700
0.4500
880,768
+0.05(+12.50%)
Jul 17, 2019
0.4001
0.4600
0.3800
0.4000
840,186
+0.02(+5.26%)
Jul 16, 2019
0.4300
0.4400
0.3300
0.3800
651,069
-0.10(-20.83%)
Jul 15, 2019
0.4700
0.4900
0.3800
0.4800
1,725,781
-0.17(-26.15%)
Jul 12, 2019
0.6590
0.6800
0.6451
0.6500
45,400
-0.01(-1.52%)
Jul 11, 2019
0.6400
0.6670
0.6000
0.6600
91,952
+0.04(+5.85%)
Jul 10, 2019
0.6400
0.6410
0.6000
0.6235
43,515
+0.01(+2.21%)
Jul 09, 2019
0.6000
0.6410
0.6000
0.6100
19,603
-0.01(-2.12%)
Jul 08, 2019
0.6583
0.6583
0.6000
0.6232
52,022
-0.00(-0.61%)
Jul 05, 2019
0.5700
0.6270
0.5700
0.6270
34,000
+0.02(+2.79%)
Jul 03, 2019
0.6900
0.6900
0.5600
0.6100
28,500
-0.00(-0.02%)
Jul 02, 2019
0.6500
0.6577
0.6101
0.6101
21,193
-0.01(-1.60%)
Jul 01, 2019
0.6300
0.6600
0.6100
0.6200
36,662
+0.02(+3.33%)
Jun 28, 2019
0.6930
0.6963
0.6000
0.6000
67,800
-0.06(-9.09%)
Jun 27, 2019
0.7182
0.7199
0.6600
0.6600
28,332
-0.02(-2.94%)
Jun 26, 2019
0.7200
0.7239
0.6800
0.6800
39,300
-0.05(-6.22%)
Jun 25, 2019
0.7000
0.7500
0.7000
0.7251
20,844
-0.00(-0.67%)
Jun 24, 2019
0.7200
0.7500
0.7200
0.7300
23,831
+0.01(+1.39%)
Jun 21, 2019
0.7400
0.7500
0.7200
0.7200
17,400
-0.01(-0.69%)
Jun 20, 2019
0.7000
0.7500
0.7000
0.7250
69,747
+0.01(+1.54%)
Jun 19, 2019
0.7254
0.7490
0.6705
0.7140
16,768
-0.01(-0.83%)
Jun 18, 2019
0.7500
0.7500
0.6900
0.7200
26,940
+0.02(+3.18%)
Jun 17, 2019
0.7100
0.7500
0.6968
0.6978
22,522
-0.01(-0.88%)
Jun 14, 2019
0.6900
0.7280
0.6400
0.7040
41,700
+0.04(+6.68%)
Jun 13, 2019
0.7500
0.7500
0.6311
0.6599
88,885
-0.10(-12.71%)
Jun 12, 2019
0.7900
0.7900
0.7141
0.7560
52,509
+0.01(+0.79%)
Jun 11, 2019
0.7400
0.7744
0.7400
0.7501
16,934
-0.03(-3.41%)
Jun 10, 2019
0.7870
0.7898
0.7220
0.7766
23,050
+0.01(+1.68%)
Jun 07, 2019
0.7101
0.8018
0.7100
0.7638
57,000
+0.05(+7.58%)
Jun 06, 2019
0.7201
0.7770
0.7100
0.7100
21,503
-0.02(-2.74%)
Jun 05, 2019
0.7900
0.8300
0.7000
0.7300
94,612
-0.06(-7.59%)
Jun 04, 2019
0.8200
0.8300
0.7900
0.7900
73,529
-0.03(-3.42%)
Jun 03, 2019
0.8500
1.000
0.7570
0.8180
1,021,158
+0.04(+5.32%)
May 31, 2019
0.6600
0.7800
0.6300
0.7767
383,700
+0.13(+19.82%)
May 30, 2019
0.6309
0.6667
0.6300
0.6482
33,918
+0.02(+2.74%)
May 29, 2019
0.6700
0.6961
0.6300
0.6309
40,438
-0.04(-6.44%)
May 28, 2019
0.6333
0.6999
0.6000
0.6743
98,494
+0.03(+4.12%)
May 24, 2019
0.6380
0.6700
0.6001
0.6476
109,600
-0.00(-0.37%)
May 23, 2019
0.7400
0.7400
0.6255
0.6500
193,543
+0.02(+3.17%)
May 22, 2019
0.5800
0.6700
0.5500
0.6300
253,132
+0.03(+5.00%)
May 21, 2019
0.6200
0.6500
0.5800
0.6000
89,660
-0.04(-6.25%)
May 20, 2019
0.7100
0.7300
0.6000
0.6400
127,472
-0.08(-11.11%)
May 17, 2019
0.8500
0.8505
0.7001
0.7200
112,100
-0.10(-12.44%)
May 16, 2019
0.9000
0.9076
0.8000
0.8223
267,604
-0.09(-9.64%)
May 15, 2019
0.9800
1.230
0.8900
0.9100
1,193,366
+0.15(+19.74%)
May 14, 2019
0.8900
0.9400
0.7500
0.7600
53,694
-0.14(-15.56%)
May 13, 2019
0.9800
0.9800
0.9000
0.9000
22,546
-0.04(-3.90%)
May 10, 2019
0.9660
0.9660
0.9064
0.9365
11,000
+0.02(+1.79%)
May 09, 2019
0.9500
0.9975
0.9200
0.9200
10,397
-0.00(-0.50%)
May 08, 2019
0.9700
0.9700
0.9105
0.9246
21,881
-0.06(-6.16%)
May 07, 2019
0.9923
1.000
0.9700
0.9853
4,413
-0.00(-0.47%)
May 06, 2019
1.100
1.100
0.9600
0.9900
43,083
-0.08(-7.48%)
May 03, 2019
1.100
1.120
1.010
1.070
149,300
+0.05(+4.90%)
May 02, 2019
0.9400
1.050
0.8900
1.020
276,942
+0.11(+12.11%)
May 01, 2019
0.8940
0.9390
0.8940
0.9098
14,082
+0.01(+1.09%)
Apr 30, 2019
0.9050
0.9126
0.8940
0.9000
32,723
-0.03(-3.23%)
Apr 29, 2019
0.9400
0.9492
0.9086
0.9300
3,068
+0.03(+3.84%)
Apr 26, 2019
0.8800
0.9492
0.8800
0.8956
35,600
+0.01(+0.63%)
Apr 25, 2019
0.9200
0.9500
0.8900
0.8900
37,775
-0.05(-5.78%)
Apr 24, 2019
0.9450
0.9737
0.9400
0.9446
18,252
+0.00(+0.49%)
Apr 23, 2019
0.9700
0.9900
0.9400
0.9400
26,683
-0.05(-5.04%)
Apr 22, 2019
0.9700
1.000
0.9700
0.9899
25,293
+0.01(+1.01%)
Apr 18, 2019
0.9500
1.000
0.9500
0.9800
32,300
-0.01(-0.51%)
Apr 17, 2019
1.030
1.030
0.9200
0.9850
46,962
-0.01(-1.03%)
Apr 16, 2019
0.9559
1.030
0.9425
0.9953
21,985
+0.04(+3.68%)
Apr 15, 2019
1.000
1.050
0.9300
0.9600
34,291
-0.04(-4.00%)
Apr 12, 2019
1.020
1.150
0.9510
1.000
286,000
-0.01(-0.99%)
Apr 11, 2019
0.9400
1.020
0.8800
1.010
77,533
+0.09(+10.15%)
Apr 10, 2019
0.9291
0.9689
0.9000
0.9169
25,922
-0.06(-6.44%)
Apr 09, 2019
0.9434
0.9800
0.8320
0.9800
90,926
+0.04(+4.26%)
Apr 08, 2019
1.040
1.040
0.8520
0.9400
35,684
-0.01(-1.05%)
Apr 05, 2019
0.9098
1.056
0.8394
0.9500
123,500
+0.05(+5.56%)
Apr 04, 2019
0.8200
0.9000
0.8200
0.9000
37,606
+0.09(+11.10%)
Apr 03, 2019
0.8200
0.8559
0.8100
0.8101
52,647
-0.03(-3.56%)
Apr 02, 2019
0.8600
0.9200
0.8200
0.8400
35,702
-0.03(-3.45%)
Apr 01, 2019
0.9660
0.9765
0.8516
0.8700
46,717
-0.05(-5.43%)
Mar 29, 2019
0.8699
0.9977
0.8500
0.9200
70,100
+0.06(+6.98%)
Mar 28, 2019
0.8700
0.9322
0.8115
0.8600
239,560
-0.16(-15.69%)
Mar 27, 2019
1.020
1.100
0.9800
1.020
114,640
+0.03(+3.03%)
Mar 26, 2019
0.9700
1.070
0.9600
0.9900
94,848
+0.00(+0.00%)
Mar 25, 2019
0.9900
1.170
0.9600
0.9900
281,997
+0.03(+2.65%)
Mar 22, 2019
1.020
1.050
0.9500
0.9644
65,800
-0.07(-6.37%)
Mar 21, 2019
1.100
1.130
1.020
1.030
344,959
-0.09(-8.04%)
Mar 20, 2019
0.9400
1.190
0.8800
1.120
649,790
+0.25(+28.74%)
Mar 19, 2019
0.8500
0.9000
0.8000
0.8700
89,928
+0.05(+6.10%)
Mar 18, 2019
0.8100
0.8300
0.7500
0.8200
109,254
+0.01(+1.27%)
Mar 15, 2019
0.9280
1.000
0.7802
0.8097
318,900
-0.19(-19.03%)
Mar 14, 2019
0.7900
1.650
0.7300
1.000
2,682,851
+0.22(+28.21%)
Mar 13, 2019
0.6800
0.7800
0.6600
0.7800
127,285
+0.12(+18.18%)
Mar 12, 2019
0.6299
0.7175
0.5500
0.6600
151,743
+0.06(+9.45%)
Mar 11, 2019
0.6316
0.6547
0.6030
0.6030
4,250
+0.00(+0.23%)
Mar 08, 2019
0.6111
0.6825
0.6011
0.6016
60,200
-0.04(-6.00%)
Mar 07, 2019
0.6000
0.6400
0.6000
0.6400
8,370
+0.04(+6.84%)
Mar 06, 2019
0.6100
0.6289
0.5990
0.5990
17,217
-0.00(-0.15%)
Mar 05, 2019
0.6199
0.6200
0.5802
0.5999
13,361
-0.01(-2.25%)
Mar 04, 2019
0.6400
0.6400
0.5440
0.6137
5,795
+0.00(+0.61%)
Mar 01, 2019
0.5800
0.6500
0.5800
0.6100
9,200
+0.04(+7.02%)
Feb 28, 2019
0.5800
0.6900
0.5500
0.5700
125,913
-0.01(-1.72%)
Feb 27, 2019
0.5528
0.5932
0.5500
0.5800
33,199
+0.03(+5.24%)
Feb 26, 2019
0.5897
0.5897
0.5400
0.5511
12,724
-0.04(-6.58%)
Feb 25, 2019
0.5400
0.5899
0.5400
0.5899
8,624
+0.03(+5.34%)
Feb 22, 2019
0.5730
0.5850
0.5340
0.5600
20,500
-0.01(-1.77%)
Feb 21, 2019
0.5746
0.5944
0.5500
0.5701
19,834
-0.00(-0.33%)
Feb 20, 2019
0.5700
0.5985
0.5700
0.5720
15,980
-0.01(-1.38%)
Feb 19, 2019
0.5800
0.5800
0.5702
0.5800
25,377
+0.00(+0.00%)
Feb 15, 2019
0.5800
0.6000
0.5700
0.5800
4,000
+0.00(+0.00%)
Feb 14, 2019
0.5600
0.6000
0.5600
0.5800
48,475
-0.01(-1.69%)
Feb 13, 2019
0.5500
0.6000
0.5300
0.5900
56,620
+0.04(+7.27%)
Feb 12, 2019
0.5601
0.5970
0.5320
0.5500
69,658
+0.00(+0.27%)
Feb 11, 2019
0.5555
0.6484
0.5485
0.5485
29,379
-0.00(-0.27%)
Feb 08, 2019
0.6400
0.7200
0.5300
0.5500
118,400
-0.06(-9.84%)
Feb 07, 2019
0.6031
0.6400
0.5611
0.6100
54,720
-0.01(-1.61%)
Feb 06, 2019
0.6400
0.6400
0.6000
0.6200
7,713
+0.02(+3.33%)
Feb 05, 2019
0.6100
0.6500
0.6000
0.6000
120,775
-0.02(-3.23%)
Feb 04, 2019
0.5934
0.6200
0.5652
0.6200
23,466
+0.06(+9.73%)
Feb 01, 2019
0.5600
0.5990
0.5300
0.5650
98,700
+0.03(+6.58%)
Jan 31, 2019
0.5100
0.5670
0.5100
0.5301
70,735
+0.03(+4.97%)
Jan 30, 2019
0.5230
0.5500
0.5050
0.5050
55,201
-0.02(-2.88%)
Jan 29, 2019
0.5100
0.5264
0.5000
0.5200
23,334
+0.01(+0.97%)
Jan 28, 2019
0.5220
0.6000
0.5000
0.5150
98,323
-0.04(-6.36%)
Jan 25, 2019
0.5100
0.6300
0.5100
0.5500
17,300
+0.01(+2.42%)
Jan 24, 2019
0.5294
0.5610
0.5000
0.5370
24,633
+0.01(+2.29%)
Jan 23, 2019
0.5577
0.5770
0.5000
0.5250
30,311
-0.01(-1.17%)
Jan 22, 2019
0.5960
0.5960
0.5200
0.5312
74,073
-0.06(-9.97%)
Jan 18, 2019
0.5300
0.6000
0.5300
0.5900
71,000
+0.04(+7.27%)
Jan 17, 2019
0.6000
0.6000
0.5100
0.5500
70,897
-0.03(-5.17%)
Jan 16, 2019
0.6400
0.6505
0.5301
0.5800
284,226
-0.08(-12.12%)
Jan 15, 2019
0.5800
0.8000
0.5800
0.6600
1,416,200
+0.08(+13.99%)
Jan 14, 2019
0.5800
0.5890
0.5600
0.5790
469,496
+0.00(+0.35%)
Jan 11, 2019
0.5750
0.5800
0.5500
0.5770
124,100
-0.00(-0.52%)
Jan 10, 2019
0.5000
0.5800
0.4800
0.5800
181,610
+0.07(+13.66%)
Jan 09, 2019
0.5201
0.5308
0.5000
0.5103
12,570
-0.02(-3.86%)
Jan 08, 2019
0.5203
0.5308
0.4000
0.5308
11,139
+0.01(+1.49%)
Jan 07, 2019
0.5700
0.5700
0.5203
0.5230
11,089
-0.03(-4.91%)
Jan 04, 2019
0.5600
0.5700
0.5400
0.5500
15,700
+0.00(+0.00%)
Jan 03, 2019
0.5700
0.5700
0.5110
0.5500
10,724
-0.02(-3.51%)
Jan 02, 2019
0.4800
0.5700
0.3801
0.5700
38,623
+0.06(+11.76%)
Dec 31, 2018
0.4700
0.5100
0.3700
0.5100
241,600
+0.04(+8.51%)
Dec 28, 2018
0.4300
0.4700
0.4300
0.4700
13,300
+0.02(+4.91%)
Dec 27, 2018
0.4417
0.4810
0.4000
0.4480
48,997
-0.03(-5.86%)
Dec 26, 2018
0.4500
0.4800
0.4400
0.4759
21,942
+0.02(+3.46%)
Dec 24, 2018
0.5600
0.5600
0.4600
0.4600
50,600
-0.07(-13.21%)
Dec 21, 2018
0.5300
0.5900
0.5000
0.5300
51,700
+0.03(+5.79%)
Dec 20, 2018
0.5200
0.5800
0.5000
0.5010
10,256
-0.03(-5.47%)
Dec 19, 2018
0.5600
0.5701
0.5200
0.5300
18,783
-0.05(-8.57%)
Dec 18, 2018
0.5799
0.5800
0.5700
0.5797
11,304
+0.01(+1.70%)
Dec 17, 2018
0.5800
0.6381
0.5700
0.5700
23,119
-0.02(-3.39%)
Dec 14, 2018
0.6500
0.6500
0.5800
0.5900
16,000
-0.01(-1.35%)
Dec 13, 2018
0.6390
0.6400
0.5510
0.5981
67,384
-0.04(-6.55%)
Dec 12, 2018
0.6610
0.6667
0.6300
0.6400
33,903
-0.03(-4.46%)
Dec 11, 2018
0.6834
0.7000
0.6600
0.6699
35,457
-0.02(-2.91%)
Dec 10, 2018
0.6700
0.7000
0.6600
0.6900
18,950
-0.02(-2.82%)
Dec 07, 2018
0.7200
0.7200
0.6600
0.7100
46,100
-0.02(-3.07%)
Dec 06, 2018
0.7500
0.8999
0.6400
0.7325
252,074
-0.03(-3.62%)
Dec 04, 2018
0.7500
0.7600
0.7000
0.7600
15,500
+0.01(+1.92%)
Dec 03, 2018
0.7600
0.7600
0.7000
0.7457
42,219
+0.01(+1.73%)
Nov 30, 2018
0.6800
0.8150
0.6400
0.7330
101,400
+0.04(+6.23%)
Nov 29, 2018
0.6900
0.7100
0.6800
0.6900
88,121
-0.02(-2.25%)
Nov 28, 2018
0.7120
0.7140
0.6800
0.7059
86,715
-0.04(-5.88%)
Nov 27, 2018
0.8000
0.8000
0.7200
0.7500
60,467
-0.05(-6.25%)
Nov 26, 2018
0.7100
0.8000
0.6810
0.8000
81,334
+0.07(+9.59%)
Nov 23, 2018
0.7500
0.7600
0.6700
0.7300
55,300
-0.06(-7.58%)
Nov 21, 2018
0.7899
0.7899
0.7899
0
+0.02(+2.58%)
Nov 20, 2018
0.8330
0.8459
0.7521
0.7700
98,173
-0.08(-9.32%)
Nov 19, 2018
0.8800
0.9900
0.8330
0.8491
94,084
-0.05(-5.66%)
Nov 16, 2018
0.9400
0.9850
0.8610
0.9000
33,100
-0.05(-5.26%)
Nov 15, 2018
1.000
1.000
0.8600
0.9500
16,964
-0.03(-3.22%)
Nov 14, 2018
0.9337
1.070
0.9300
0.9816
93,634
+0.05(+5.86%)
Nov 13, 2018
0.9500
0.9500
0.9126
0.9273
10,162
-0.02(-2.38%)
Nov 12, 2018
0.9658
0.9933
0.9004
0.9499
4,458
+0.03(+3.25%)
Nov 09, 2018
0.9800
0.9800
0.9000
0.9200
43,100
-0.03(-3.16%)
Nov 08, 2018
0.8700
1.010
0.8700
0.9500
40,100
+0.05(+5.09%)
Nov 07, 2018
0.9154
0.9400
0.9000
0.9040
21,814
-0.04(-3.83%)
Nov 06, 2018
0.9400
0.9400
0.9000
0.9400
30,523
+0.03(+3.30%)
Nov 05, 2018
0.9000
0.9400
0.9000
0.9100
25,377
+0.01(+1.00%)
Nov 02, 2018
0.9150
0.9370
0.9010
0.9010
5,400
-0.04(-4.66%)
Nov 01, 2018
0.9050
0.9765
0.9050
0.9450
14,544
+0.04(+5.00%)
Oct 31, 2018
0.8970
0.9498
0.8970
0.9000
20,151
-0.01(-0.73%)
Oct 30, 2018
0.9800
1.010
0.8825
0.9066
29,542
-0.06(-6.54%)
Oct 29, 2018
1.010
1.059
0.9700
0.9700
24,243
-0.03(-3.00%)
Oct 26, 2018
1.040
1.040
1.000
1.000
25,900
-0.02(-2.44%)
Oct 25, 2018
1.069
1.080
1.000
1.025
46,205
+0.00(+0.49%)
Oct 24, 2018
1.080
1.080
1.010
1.020
17,847
-0.01(-0.97%)
Oct 23, 2018
1.050
1.090
1.020
1.030
6,763
-0.06(-5.50%)
Oct 22, 2018
1.100
1.100
1.040
1.090
2,513
+0.00(+0.00%)
Oct 19, 2018
1.090
1.130
1.070
1.090
35,400
+0.07(+6.86%)
Oct 18, 2018
1.080
1.136
1.020
1.020
34,239
-0.09(-8.11%)
Oct 17, 2018
1.060
1.140
1.060
1.110
8,309
+0.06(+5.71%)
Oct 16, 2018
1.020
1.190
1.020
1.050
70,927
+0.04(+3.96%)
Oct 15, 2018
1.040
1.050
1.010
1.010
23,164
-0.01(-0.98%)
Oct 12, 2018
1.000
1.070
1.000
1.020
13,200
+0.02(+1.63%)
Oct 11, 2018
1.040
1.095
1.000
1.004
31,085
-0.04(-3.50%)
Oct 10, 2018
1.040
1.080
1.022
1.040
32,715
+0.01(+0.97%)
Oct 09, 2018
1.030
1.090
1.020
1.030
28,670
-0.02(-1.90%)
Oct 08, 2018
1.070
1.135
1.000
1.050
107,371
-0.02(-1.87%)
Oct 05, 2018
1.110
1.140
1.070
1.070
4,100
-0.03(-2.73%)
Oct 04, 2018
1.140
1.160
1.070
1.100
15,536
-0.03(-2.65%)
Oct 03, 2018
1.180
1.180
1.130
1.130
6,539
+0.00(+0.00%)
Oct 02, 2018
1.150
1.210
1.130
1.130
19,332
+0.00(+0.00%)
Oct 01, 2018
1.200
1.250
1.130
1.130
34,179
-0.07(-5.83%)
Sep 28, 2018
1.160
1.210
1.140
1.200
67,400
+0.04(+3.45%)
Sep 27, 2018
1.150
1.190
1.145
1.160
42,440
+0.01(+0.88%)
Sep 26, 2018
1.098
1.200
1.060
1.150
106,192
+0.05(+4.54%)
Sep 25, 2018
1.060
1.100
1.030
1.100
78,494
+0.04(+3.77%)
Sep 24, 2018
1.060
1.070
1.020
1.060
26,856
-0.01(-0.93%)
Sep 21, 2018
1.010
1.080
1.000
1.070
92,800
+0.06(+5.94%)
Sep 20, 2018
1.020
1.050
1.000
1.010
28,821
-0.01(-0.98%)
Sep 19, 2018
1.050
1.050
1.010
1.020
25,779
-0.02(-1.92%)
Sep 18, 2018
1.000
1.073
0.9900
1.040
117,120
+0.04(+4.00%)
Sep 17, 2018
1.020
1.050
1.000
1.000
100,187
-0.01(-0.99%)
Sep 14, 2018
1.020
1.040
1.010
1.010
21,300
-0.02(-1.94%)
Sep 13, 2018
1.040
1.040
1.000
1.030
52,536
-0.01(-0.96%)
Sep 12, 2018
1.030
1.040
1.000
1.040
184,016
+0.01(+0.97%)
Sep 11, 2018
1.100
1.110
0.9900
1.030
124,956
-0.07(-6.36%)
Sep 10, 2018
1.160
1.160
1.080
1.100
97,168
-0.06(-5.17%)
Sep 07, 2018
1.160
1.170
1.150
1.160
25,100
+0.00(+0.00%)
Sep 06, 2018
1.160
1.190
1.160
1.160
33,809
-0.01(-0.85%)
Sep 05, 2018
1.170
1.190
1.160
1.170
36,295
-0.03(-2.50%)
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.