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
CHF Solutions Inc
(NQ:
CHFS
)
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 (%)
Mar 31, 2020
0.4200
0.4600
0.4000
0.4400
2,921,786
+0.00(+0.00%)
Mar 30, 2020
0.4340
0.4400
0.4100
0.4400
4,520,857
-0.03(-6.38%)
Mar 27, 2020
0.3800
0.4980
0.3602
0.4700
10,896,100
+0.10(+25.97%)
Mar 26, 2020
0.3700
0.3950
0.3550
0.3731
3,921,609
+0.01(+2.22%)
Mar 25, 2020
0.4400
0.4600
0.3500
0.3650
18,139,236
+0.03(+10.61%)
Mar 24, 2020
0.3300
0.3300
0.3100
0.3300
1,840,970
+0.01(+3.13%)
Mar 23, 2020
0.3400
0.3400
0.3200
0.3200
1,086,632
+0.00(+0.03%)
Mar 20, 2020
0.3300
0.3400
0.3010
0.3199
3,449,900
-0.05(-13.54%)
Mar 19, 2020
0.3800
0.3900
0.3500
0.3700
1,304,211
-0.01(-1.75%)
Mar 18, 2020
0.4300
0.4500
0.3500
0.3766
2,432,624
-0.03(-8.15%)
Mar 17, 2020
0.5000
0.5000
0.3800
0.4100
4,049,111
-0.11(-21.15%)
Mar 16, 2020
0.3500
0.6000
0.3300
0.5200
12,459,353
+0.13(+33.33%)
Mar 13, 2020
0.3900
0.4150
0.3300
0.3900
3,414,000
+0.01(+2.50%)
Mar 12, 2020
0.5040
0.5700
0.3501
0.3805
17,828,686
+0.07(+21.76%)
Mar 11, 2020
0.3400
0.3400
0.3010
0.3125
956,814
-0.03(-9.53%)
Mar 10, 2020
0.3500
0.3700
0.3150
0.3454
1,616,665
+0.01(+1.59%)
Mar 09, 2020
0.4000
0.4000
0.3300
0.3400
1,821,301
-0.07(-16.89%)
Mar 06, 2020
0.4330
0.4400
0.4000
0.4091
1,098,400
-0.03(-7.02%)
Mar 05, 2020
0.4200
0.4700
0.4200
0.4400
1,673,059
+0.00(+0.02%)
Mar 04, 2020
0.4300
0.4488
0.4000
0.4399
1,962,071
-0.01(-2.48%)
Mar 03, 2020
0.5200
0.5490
0.4200
0.4511
5,327,077
-0.17(-27.24%)
Mar 02, 2020
0.5500
0.6700
0.5100
0.6200
12,712,906
+0.15(+31.91%)
Feb 28, 2020
0.3200
0.4900
0.3200
0.4700
11,318,500
+0.13(+38.85%)
Feb 27, 2020
0.3200
0.3403
0.3000
0.3385
2,699,076
-0.02(-6.23%)
Feb 26, 2020
0.4500
0.4650
0.3553
0.3610
8,939,364
-0.04(-9.52%)
Feb 25, 2020
0.4100
0.4226
0.3900
0.3990
1,346,029
-0.03(-6.51%)
Feb 24, 2020
0.3900
0.4295
0.3811
0.4268
1,095,974
+0.02(+5.02%)
Feb 21, 2020
0.3740
0.4100
0.3696
0.4064
1,651,500
+0.03(+8.43%)
Feb 20, 2020
0.3800
0.3850
0.3620
0.3748
667,949
-0.01(-1.37%)
Feb 19, 2020
0.3520
0.3871
0.3400
0.3800
890,851
+0.02(+4.94%)
Feb 18, 2020
0.3600
0.3688
0.3300
0.3621
1,422,889
+0.00(+0.95%)
Feb 14, 2020
0.3900
0.4000
0.3400
0.3587
2,504,000
-0.04(-10.33%)
Feb 13, 2020
0.4300
0.4400
0.3200
0.4000
3,027,814
-0.03(-7.64%)
Feb 12, 2020
0.4670
0.4670
0.4250
0.4331
3,336,032
-0.02(-3.76%)
Feb 11, 2020
0.4500
0.4700
0.4300
0.4500
1,674,827
-0.00(-0.44%)
Feb 10, 2020
0.4270
0.4700
0.4250
0.4520
3,148,088
+0.03(+7.24%)
Feb 07, 2020
0.4400
0.4590
0.4156
0.4215
2,565,200
-0.01(-3.37%)
Feb 06, 2020
0.4458
0.4500
0.4300
0.4362
1,621,155
-0.01(-2.63%)
Feb 05, 2020
0.4500
0.4550
0.4300
0.4480
4,127,849
-0.00(-0.44%)
Feb 04, 2020
0.4300
0.4600
0.4200
0.4500
2,169,460
+0.03(+6.66%)
Feb 03, 2020
0.4500
0.4700
0.4150
0.4219
3,923,599
-0.06(-12.01%)
Jan 31, 2020
0.4290
0.4854
0.4161
0.4795
6,270,100
+0.05(+12.45%)
Jan 30, 2020
0.4390
0.4390
0.4100
0.4264
3,085,999
+0.01(+1.52%)
Jan 29, 2020
0.4320
0.4600
0.4110
0.4200
6,448,009
-0.01(-2.60%)
Jan 28, 2020
0.4690
0.4690
0.4105
0.4312
2,481,366
-0.02(-3.58%)
Jan 27, 2020
0.4582
0.4689
0.4200
0.4472
2,326,639
-0.03(-6.83%)
Jan 24, 2020
0.6800
0.8500
0.4580
0.4800
15,542,700
-0.33(-40.75%)
Jan 23, 2020
0.9000
0.9800
0.8099
0.8101
1,433,355
-0.12(-12.45%)
Jan 22, 2020
1.110
1.290
0.8429
0.9253
2,680,520
-0.16(-15.10%)
Jan 21, 2020
1.040
1.130
1.040
1.090
498,593
-0.01(-0.92%)
Jan 17, 2020
1.090
1.100
1.020
1.100
260,700
+0.00(+0.00%)
Jan 16, 2020
1.150
1.170
1.060
1.100
545,682
-0.04(-3.51%)
Jan 15, 2020
1.010
1.190
0.9300
1.140
1,075,557
+0.11(+10.68%)
Jan 14, 2020
1.100
1.100
0.9800
1.030
330,315
-0.02(-1.90%)
Jan 13, 2020
0.9600
1.097
0.9100
1.050
1,213,068
+0.10(+10.51%)
Jan 10, 2020
0.9200
1.030
0.9012
0.9501
913,800
+0.05(+5.57%)
Jan 09, 2020
0.8400
0.9200
0.8100
0.9000
457,477
+0.07(+8.13%)
Jan 08, 2020
0.8300
0.8399
0.8020
0.8323
201,742
+0.02(+2.05%)
Jan 07, 2020
0.8880
0.8880
0.8000
0.8156
285,874
-0.04(-5.16%)
Jan 06, 2020
0.8500
0.8700
0.8200
0.8600
247,660
-0.01(-1.49%)
Jan 03, 2020
0.8850
0.8892
0.8500
0.8730
145,300
-0.01(-1.36%)
Jan 02, 2020
0.8800
0.9398
0.8100
0.8850
547,418
+0.02(+2.76%)
Dec 31, 2019
0.8200
0.8800
0.8200
0.8612
155,100
+0.01(+1.33%)
Dec 30, 2019
0.8700
0.8800
0.8000
0.8499
157,954
+0.01(+1.06%)
Dec 27, 2019
0.8090
0.8800
0.7901
0.8410
263,000
+0.03(+3.96%)
Dec 26, 2019
0.8118
0.8300
0.7844
0.8090
161,183
-0.00(-0.14%)
Dec 24, 2019
0.7800
0.8469
0.7500
0.8101
263,800
+0.04(+5.73%)
Dec 23, 2019
0.7250
0.7900
0.7015
0.7662
147,035
+0.07(+9.35%)
Dec 20, 2019
0.7180
0.7284
0.6500
0.7007
165,700
-0.03(-3.59%)
Dec 19, 2019
0.7161
0.7350
0.7040
0.7268
58,936
-0.01(-1.78%)
Dec 18, 2019
0.7141
0.7400
0.6965
0.7400
81,445
+0.00(+0.04%)
Dec 17, 2019
0.7500
0.7699
0.6280
0.7397
280,990
-0.02(-2.67%)
Dec 16, 2019
0.8000
0.8000
0.7500
0.7600
81,683
-0.03(-4.38%)
Dec 13, 2019
0.7720
0.7975
0.7601
0.7948
67,800
-0.00(-0.58%)
Dec 12, 2019
0.7399
0.8000
0.7300
0.7994
97,941
+0.06(+8.04%)
Dec 11, 2019
0.7408
0.7600
0.6900
0.7399
105,341
+0.00(+0.23%)
Dec 10, 2019
0.7900
0.8000
0.7200
0.7382
103,831
-0.05(-6.58%)
Dec 09, 2019
0.7330
0.8253
0.7330
0.7902
195,747
+0.05(+7.36%)
Dec 06, 2019
0.7998
0.8358
0.7300
0.7360
594,500
-0.10(-12.39%)
Dec 05, 2019
0.8800
0.8800
0.8100
0.8401
169,301
-0.05(-5.61%)
Dec 04, 2019
0.9300
0.9300
0.8800
0.8900
55,231
-0.04(-3.78%)
Dec 03, 2019
0.9400
0.9468
0.8700
0.9250
201,948
-0.02(-2.30%)
Dec 02, 2019
0.8954
0.9468
0.8215
0.9468
329,930
+0.05(+5.75%)
Nov 29, 2019
0.8000
0.9200
0.7700
0.8953
366,000
+0.08(+10.01%)
Nov 27, 2019
0.7700
0.8199
0.7611
0.8138
113,100
+0.05(+7.08%)
Nov 26, 2019
0.7600
0.7900
0.7400
0.7600
81,136
-0.03(-3.38%)
Nov 25, 2019
0.8000
0.8030
0.7500
0.7866
148,180
-0.02(-2.37%)
Nov 22, 2019
0.7516
0.8099
0.7500
0.8057
450,100
+0.06(+8.61%)
Nov 21, 2019
0.7200
0.7534
0.7000
0.7418
215,565
+0.02(+3.03%)
Nov 20, 2019
0.6700
0.7300
0.6400
0.7200
252,423
+0.06(+9.04%)
Nov 19, 2019
0.6900
0.6900
0.6500
0.6603
137,410
+0.00(+0.02%)
Nov 18, 2019
0.6500
0.6800
0.6301
0.6602
109,940
+0.01(+1.46%)
Nov 15, 2019
0.6500
0.6600
0.6300
0.6507
99,300
+0.02(+2.93%)
Nov 14, 2019
0.6700
0.6701
0.6000
0.6322
151,340
-0.03(-4.21%)
Nov 13, 2019
0.6910
0.7267
0.6600
0.6600
110,196
-0.04(-6.02%)
Nov 12, 2019
0.7250
0.7500
0.6620
0.7023
233,785
-0.02(-3.13%)
Nov 11, 2019
0.7800
0.7800
0.7200
0.7250
99,316
-0.04(-5.23%)
Nov 08, 2019
0.7800
0.8000
0.6536
0.7650
292,100
-0.04(-4.38%)
Nov 07, 2019
0.8500
0.8500
0.7600
0.8000
141,483
-0.05(-5.88%)
Nov 06, 2019
0.8500
0.8800
0.7400
0.8500
659,691
-0.01(-1.53%)
Nov 05, 2019
0.9400
0.9700
0.8550
0.8632
1,065,785
-0.14(-13.68%)
Nov 04, 2019
1.100
1.120
0.9600
1.000
2,402,608
-0.28(-21.88%)
Nov 01, 2019
1.250
1.900
1.190
1.280
33,728,800
+0.36(+39.13%)
Oct 31, 2019
0.9100
0.9200
0.8200
0.9200
233,138
+0.02(+2.34%)
Oct 30, 2019
0.9600
0.9600
0.8750
0.8990
146,987
-0.04(-4.56%)
Oct 29, 2019
0.9500
0.9800
0.9220
0.9420
124,249
+0.01(+1.29%)
Oct 28, 2019
1.000
1.000
0.9120
0.9300
102,860
-0.09(-8.82%)
Oct 25, 2019
1.040
1.060
0.9016
1.020
225,900
-0.01(-0.97%)
Oct 24, 2019
1.120
1.140
1.020
1.030
183,225
-0.08(-7.21%)
Oct 23, 2019
1.150
1.150
1.010
1.110
581,477
-0.31(-21.83%)
Oct 22, 2019
1.430
1.500
1.410
1.420
38,288
+0.00(+0.00%)
Oct 21, 2019
1.520
1.580
1.405
1.420
55,384
-0.10(-6.58%)
Oct 18, 2019
1.460
1.550
1.400
1.520
89,400
+0.04(+2.70%)
Oct 17, 2019
1.650
1.650
1.470
1.480
123,988
-0.18(-10.84%)
Oct 16, 2019
1.370
1.750
1.370
1.660
991,200
+0.30(+22.06%)
Oct 15, 2019
1.330
1.440
1.310
1.360
197,822
+0.05(+3.82%)
Oct 14, 2019
1.430
1.430
1.250
1.310
168,806
-0.13(-9.03%)
Oct 11, 2019
1.460
1.460
1.390
1.440
36,600
-0.02(-1.37%)
Oct 10, 2019
1.460
1.580
1.401
1.460
224,017
+0.05(+3.55%)
Oct 09, 2019
1.410
1.480
1.400
1.410
46,137
+0.00(+0.00%)
Oct 08, 2019
1.410
1.490
1.400
1.410
44,855
-0.04(-2.76%)
Oct 07, 2019
1.500
1.560
1.420
1.450
45,578
-0.08(-5.23%)
Oct 04, 2019
1.520
1.550
1.430
1.530
43,000
+0.01(+0.66%)
Oct 03, 2019
1.450
1.570
1.430
1.520
170,918
+0.07(+4.83%)
Oct 02, 2019
1.470
1.620
1.390
1.450
549,131
+0.06(+4.32%)
Oct 01, 2019
1.650
1.650
1.380
1.390
298,990
-0.11(-7.33%)
Sep 30, 2019
1.620
1.620
1.480
1.500
85,248
-0.13(-7.98%)
Sep 27, 2019
1.750
1.750
1.530
1.630
143,900
-0.12(-6.86%)
Sep 26, 2019
1.930
1.930
1.660
1.750
238,177
-0.14(-7.41%)
Sep 25, 2019
2.220
2.270
1.870
1.890
241,051
-0.36(-16.00%)
Sep 24, 2019
2.110
2.300
2.110
2.250
334,933
+0.18(+8.70%)
Sep 23, 2019
2.110
2.220
2.000
2.070
111,413
-0.06(-2.82%)
Sep 20, 2019
2.120
2.260
2.060
2.130
79,600
+0.01(+0.47%)
Sep 19, 2019
2.210
2.290
2.120
2.120
93,124
-0.11(-4.93%)
Sep 18, 2019
2.180
2.270
2.090
2.230
99,982
+0.03(+1.36%)
Sep 17, 2019
2.270
2.300
2.160
2.200
168,092
+0.01(+0.46%)
Sep 16, 2019
2.580
2.580
2.050
2.190
589,865
-0.42(-16.09%)
Sep 13, 2019
2.750
2.840
2.540
2.610
193,700
-0.10(-3.69%)
Sep 12, 2019
2.800
2.870
2.670
2.710
134,126
-0.07(-2.52%)
Sep 11, 2019
2.690
2.870
2.690
2.780
91,361
+0.08(+2.96%)
Sep 10, 2019
2.670
2.920
2.600
2.700
232,830
+0.02(+0.75%)
Sep 09, 2019
2.650
2.722
2.560
2.680
90,259
+0.06(+2.43%)
Sep 06, 2019
2.530
2.616
2.530
2.616
10,500
+0.09(+3.41%)
Sep 05, 2019
2.520
2.680
2.490
2.530
43,597
+0.02(+0.80%)
Sep 04, 2019
2.462
2.620
2.462
2.510
61,944
+0.05(+2.03%)
Sep 03, 2019
2.490
2.525
2.430
2.460
27,489
-0.11(-4.28%)
Aug 30, 2019
2.640
2.650
2.550
2.570
28,500
-0.03(-1.15%)
Aug 29, 2019
2.506
2.770
2.506
2.600
141,449
+0.08(+3.17%)
Aug 28, 2019
2.540
2.630
2.490
2.520
16,082
-0.02(-0.79%)
Aug 27, 2019
2.592
2.695
2.530
2.540
17,096
+0.00(+0.00%)
Aug 26, 2019
2.580
2.640
2.520
2.540
20,445
+0.00(+0.02%)
Aug 23, 2019
2.560
2.640
2.520
2.539
27,200
-0.05(-1.95%)
Aug 22, 2019
2.680
2.710
2.560
2.590
118,550
-0.04(-1.52%)
Aug 21, 2019
2.440
2.650
2.410
2.630
283,102
+0.18(+7.35%)
Aug 20, 2019
2.460
2.470
2.420
2.450
23,677
-0.01(-0.41%)
Aug 19, 2019
2.420
2.514
2.420
2.460
30,373
+0.02(+0.82%)
Aug 16, 2019
2.510
2.530
2.420
2.440
54,100
-0.05(-2.01%)
Aug 15, 2019
2.500
2.520
2.480
2.490
26,347
-0.03(-1.19%)
Aug 14, 2019
2.450
2.550
2.410
2.520
78,621
+0.05(+2.02%)
Aug 13, 2019
2.400
2.550
2.350
2.470
126,075
+0.04(+1.65%)
Aug 12, 2019
2.550
2.600
2.400
2.430
60,668
-0.14(-5.45%)
Aug 09, 2019
2.550
2.640
2.500
2.570
61,300
+0.07(+2.80%)
Aug 08, 2019
2.480
2.680
2.410
2.500
58,860
+0.01(+0.40%)
Aug 07, 2019
2.480
2.500
2.310
2.490
88,854
+0.07(+2.89%)
Aug 06, 2019
2.600
2.610
2.150
2.420
210,667
-0.10(-3.97%)
Aug 05, 2019
2.690
2.700
2.500
2.520
59,033
-0.21(-7.69%)
Aug 02, 2019
2.780
2.780
2.670
2.730
16,800
+0.00(+0.00%)
Aug 01, 2019
2.850
2.930
2.660
2.730
49,890
-0.12(-4.21%)
Jul 31, 2019
2.900
2.950
2.820
2.850
53,111
+0.01(+0.35%)
Jul 30, 2019
2.720
2.900
2.720
2.840
42,536
+0.12(+4.41%)
Jul 29, 2019
2.730
2.850
2.600
2.720
72,706
-0.03(-1.09%)
Jul 26, 2019
2.820
2.895
2.750
2.750
62,400
-0.06(-2.14%)
Jul 25, 2019
2.930
2.990
2.810
2.810
46,282
-0.17(-5.70%)
Jul 24, 2019
2.930
3.080
2.850
2.980
95,577
+0.05(+1.71%)
Jul 23, 2019
2.880
3.080
2.810
2.930
202,016
+0.03(+1.03%)
Jul 22, 2019
2.750
2.990
2.750
2.900
199,896
+0.15(+5.45%)
Jul 19, 2019
2.750
2.770
2.635
2.750
34,400
+0.06(+2.23%)
Jul 18, 2019
2.670
2.870
2.660
2.690
104,301
+0.03(+1.13%)
Jul 17, 2019
2.720
2.761
2.630
2.660
71,269
-0.07(-2.56%)
Jul 16, 2019
2.810
2.840
2.650
2.730
107,304
-0.08(-2.85%)
Jul 15, 2019
2.800
2.860
2.800
2.810
28,226
+0.06(+2.18%)
Jul 12, 2019
2.860
2.860
2.750
2.750
66,800
-0.10(-3.51%)
Jul 11, 2019
2.940
2.980
2.830
2.850
104,846
-0.09(-3.06%)
Jul 10, 2019
2.900
3.090
2.860
2.940
789,277
+0.08(+2.80%)
Jul 09, 2019
2.890
2.910
2.860
2.860
105,565
-0.04(-1.38%)
Jul 08, 2019
2.920
2.920
2.860
2.900
41,173
+0.01(+0.35%)
Jul 05, 2019
2.845
2.954
2.800
2.890
35,100
-0.00(-0.15%)
Jul 03, 2019
2.850
2.920
2.850
2.894
36,000
+0.04(+1.56%)
Jul 02, 2019
2.980
2.990
2.815
2.850
118,936
-0.13(-4.36%)
Jul 01, 2019
3.010
3.020
2.930
2.980
37,810
+0.07(+2.41%)
Jun 28, 2019
2.850
2.960
2.850
2.910
63,900
+0.01(+0.34%)
Jun 27, 2019
2.975
2.980
2.571
2.900
181,946
-0.08(-2.68%)
Jun 26, 2019
3.110
3.126
2.910
2.980
80,905
-0.14(-4.49%)
Jun 25, 2019
3.130
3.150
3.080
3.120
17,248
+0.00(+0.00%)
Jun 24, 2019
3.270
3.271
3.050
3.120
39,778
-0.14(-4.29%)
Jun 21, 2019
3.270
3.350
3.210
3.260
19,600
-0.03(-0.91%)
Jun 20, 2019
3.130
3.300
3.130
3.290
49,045
+0.12(+3.79%)
Jun 19, 2019
3.190
3.250
3.120
3.170
31,626
+0.00(+0.00%)
Jun 18, 2019
3.200
3.240
3.140
3.170
44,105
+0.00(+0.00%)
Jun 17, 2019
3.120
3.200
3.023
3.170
28,900
+0.11(+3.59%)
Jun 14, 2019
3.060
3.170
2.930
3.060
98,600
-0.01(-0.33%)
Jun 13, 2019
3.270
3.500
2.900
3.070
430,748
-0.09(-2.94%)
Jun 12, 2019
3.040
3.272
3.000
3.163
43,274
+0.06(+2.03%)
Jun 11, 2019
3.090
3.420
2.906
3.100
183,185
+0.08(+2.65%)
Jun 10, 2019
2.980
3.110
2.965
3.020
28,881
+0.02(+0.67%)
Jun 07, 2019
3.036
3.140
2.860
3.000
61,600
-0.05(-1.64%)
Jun 06, 2019
3.190
3.399
3.010
3.050
41,420
-0.07(-2.24%)
Jun 05, 2019
3.150
3.300
3.090
3.120
27,412
+0.02(+0.65%)
Jun 04, 2019
3.100
3.140
3.000
3.100
32,887
+0.00(+0.00%)
Jun 03, 2019
3.220
3.330
3.000
3.100
55,852
-0.05(-1.59%)
May 31, 2019
3.190
3.280
3.150
3.150
26,700
-0.03(-0.94%)
May 30, 2019
3.340
3.390
3.150
3.180
38,695
-0.11(-3.34%)
May 29, 2019
3.410
3.470
3.200
3.290
36,037
-0.14(-4.08%)
May 28, 2019
3.380
3.500
3.380
3.430
19,228
+0.06(+1.78%)
May 24, 2019
3.470
3.480
3.370
3.370
12,200
-0.05(-1.46%)
May 23, 2019
3.370
3.490
3.270
3.420
51,978
+0.01(+0.29%)
May 22, 2019
3.500
3.510
3.330
3.410
52,705
-0.08(-2.29%)
May 21, 2019
3.510
3.540
3.410
3.490
51,025
-0.03(-0.85%)
May 20, 2019
3.710
3.720
3.420
3.520
71,252
-0.16(-4.35%)
May 17, 2019
3.750
3.809
3.560
3.680
41,400
-0.12(-3.16%)
May 16, 2019
3.650
3.800
3.560
3.800
58,729
+0.12(+3.26%)
May 15, 2019
3.450
3.700
3.450
3.680
59,288
+0.12(+3.37%)
May 14, 2019
3.510
3.570
3.460
3.560
36,519
+0.03(+0.85%)
May 13, 2019
3.430
3.570
3.400
3.530
46,213
+0.01(+0.28%)
May 10, 2019
3.600
3.760
3.410
3.520
48,200
-0.14(-3.83%)
May 09, 2019
3.550
3.700
3.290
3.660
82,795
+0.14(+3.98%)
May 08, 2019
3.730
3.810
3.450
3.520
157,722
-0.13(-3.56%)
May 07, 2019
3.700
3.990
3.550
3.650
213,701
-0.41(-10.10%)
May 06, 2019
4.000
4.070
3.750
4.060
89,886
+0.01(+0.25%)
May 03, 2019
3.970
4.089
3.800
4.050
71,900
+0.08(+2.02%)
May 02, 2019
3.900
4.200
3.400
3.970
328,933
+0.16(+4.20%)
May 01, 2019
3.600
4.070
3.522
3.810
220,465
+0.19(+5.25%)
Apr 30, 2019
3.710
3.743
3.510
3.620
39,850
-0.09(-2.43%)
Apr 29, 2019
3.680
3.770
3.550
3.710
30,134
+0.03(+0.82%)
Apr 26, 2019
3.640
3.780
3.581
3.680
56,000
+0.03(+0.82%)
Apr 25, 2019
3.580
3.730
3.560
3.650
48,421
+0.05(+1.39%)
Apr 24, 2019
3.480
3.660
3.480
3.600
39,310
+0.15(+4.35%)
Apr 23, 2019
3.430
3.520
3.180
3.450
96,299
-0.03(-0.86%)
Apr 22, 2019
3.700
3.849
3.440
3.480
127,070
-0.26(-6.95%)
Apr 18, 2019
3.830
3.950
3.600
3.740
122,700
-0.12(-3.11%)
Apr 17, 2019
4.120
4.120
3.770
3.860
130,312
-0.27(-6.54%)
Apr 16, 2019
4.140
4.180
4.010
4.130
114,444
+0.06(+1.47%)
Apr 15, 2019
4.090
4.190
4.010
4.070
77,771
-0.07(-1.69%)
Apr 12, 2019
4.100
4.240
3.840
4.140
177,100
+0.09(+2.22%)
Apr 11, 2019
4.150
4.220
4.020
4.050
113,433
-0.19(-4.48%)
Apr 10, 2019
4.190
4.290
4.150
4.240
73,936
+0.02(+0.47%)
Apr 09, 2019
4.410
4.520
4.170
4.220
165,168
-0.10(-2.31%)
Apr 08, 2019
4.380
4.600
4.270
4.320
190,356
+0.05(+1.17%)
Apr 05, 2019
4.250
4.399
4.131
4.270
118,600
+0.09(+2.15%)
Apr 04, 2019
4.350
4.400
4.150
4.180
243,823
-0.21(-4.78%)
Apr 03, 2019
4.510
4.730
4.300
4.390
403,998
-0.16(-3.52%)
Apr 02, 2019
4.250
4.890
4.070
4.550
695,583
+0.31(+7.31%)
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.