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
Livexlive Media Inc
(NQ:
LIVX
)
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 (%)
Sep 30, 2020
2.610
2.720
2.540
2.595
508,441
-0.05(-2.08%)
Sep 29, 2020
2.730
2.730
2.570
2.650
293,047
-0.08(-2.93%)
Sep 28, 2020
2.700
2.750
2.520
2.730
715,150
+0.08(+3.02%)
Sep 25, 2020
2.660
2.720
2.550
2.650
547,400
+0.01(+0.38%)
Sep 24, 2020
2.590
2.680
2.450
2.640
297,088
+0.04(+1.54%)
Sep 23, 2020
2.850
2.850
2.510
2.600
575,050
-0.26(-9.09%)
Sep 22, 2020
2.770
2.870
2.680
2.860
689,475
+0.08(+2.88%)
Sep 21, 2020
2.920
3.020
2.660
2.780
946,986
-0.24(-7.79%)
Sep 18, 2020
2.870
3.265
2.750
3.015
3,445,800
+0.18(+6.16%)
Sep 17, 2020
2.720
2.950
2.620
2.840
1,254,372
+0.09(+3.27%)
Sep 16, 2020
2.700
2.750
2.530
2.750
716,847
+0.10(+3.77%)
Sep 15, 2020
2.680
2.730
2.590
2.650
438,959
-0.05(-1.85%)
Sep 14, 2020
2.600
2.720
2.470
2.700
634,976
+0.21(+8.43%)
Sep 11, 2020
2.560
2.635
2.460
2.490
348,600
-0.07(-2.73%)
Sep 10, 2020
2.590
2.670
2.500
2.560
585,254
-0.02(-0.78%)
Sep 09, 2020
2.500
2.640
2.460
2.580
459,529
+0.11(+4.45%)
Sep 08, 2020
2.380
2.600
2.240
2.470
848,775
+0.15(+6.47%)
Sep 04, 2020
2.400
2.410
2.170
2.320
601,900
-0.02(-0.85%)
Sep 03, 2020
2.550
2.560
2.300
2.340
827,357
-0.19(-7.51%)
Sep 02, 2020
2.720
2.720
2.460
2.530
778,091
-0.14(-5.24%)
Sep 01, 2020
2.730
2.770
2.620
2.670
806,147
-0.03(-1.11%)
Aug 31, 2020
2.780
2.860
2.680
2.700
720,341
-0.07(-2.53%)
Aug 28, 2020
2.720
2.790
2.650
2.770
614,200
+0.09(+3.36%)
Aug 27, 2020
2.830
2.830
2.660
2.680
826,942
-0.12(-4.29%)
Aug 26, 2020
2.940
2.990
2.780
2.800
896,579
-0.12(-4.11%)
Aug 25, 2020
2.780
2.950
2.700
2.920
954,936
+0.22(+8.15%)
Aug 24, 2020
2.850
2.890
2.670
2.700
704,392
-0.10(-3.57%)
Aug 21, 2020
2.830
2.950
2.780
2.800
868,900
-0.13(-4.44%)
Aug 20, 2020
2.850
2.970
2.780
2.930
1,149,720
+0.07(+2.45%)
Aug 19, 2020
2.930
3.030
2.780
2.860
1,649,321
-0.02(-0.69%)
Aug 18, 2020
2.920
3.000
2.800
2.880
1,122,646
+0.01(+0.35%)
Aug 17, 2020
2.830
2.940
2.730
2.870
980,142
+0.15(+5.51%)
Aug 14, 2020
2.710
2.820
2.653
2.720
1,078,900
+0.08(+3.03%)
Aug 13, 2020
2.780
2.800
2.550
2.640
934,499
-0.15(-5.38%)
Aug 12, 2020
2.930
2.950
2.780
2.790
798,948
-0.05(-1.76%)
Aug 11, 2020
3.150
3.170
2.810
2.840
715,162
-0.32(-10.13%)
Aug 10, 2020
3.030
3.220
3.020
3.160
1,275,374
+0.15(+4.98%)
Aug 07, 2020
3.040
3.080
2.959
3.010
822,200
+0.07(+2.38%)
Aug 06, 2020
3.130
3.130
2.800
2.940
1,550,076
-0.21(-6.67%)
Aug 05, 2020
3.220
3.300
3.040
3.150
868,619
-0.01(-0.32%)
Aug 04, 2020
3.300
3.440
3.080
3.160
807,659
-0.08(-2.47%)
Aug 03, 2020
3.070
3.240
2.950
3.240
869,808
+0.21(+6.93%)
Jul 31, 2020
3.160
3.228
3.030
3.030
491,400
-0.11(-3.50%)
Jul 30, 2020
3.100
3.300
2.700
3.140
1,064,000
+0.12(+3.97%)
Jul 29, 2020
3.250
3.280
2.990
3.020
1,328,651
-0.19(-5.92%)
Jul 28, 2020
3.310
3.360
3.190
3.210
515,637
-0.07(-2.13%)
Jul 27, 2020
3.600
3.660
3.210
3.280
1,002,594
-0.29(-8.12%)
Jul 24, 2020
3.880
3.880
3.530
3.570
847,300
-0.34(-8.70%)
Jul 23, 2020
4.080
4.260
3.800
3.910
1,422,578
-0.09(-2.25%)
Jul 22, 2020
4.240
4.250
3.920
4.000
603,854
-0.22(-5.21%)
Jul 21, 2020
4.130
4.310
4.130
4.220
463,975
+0.09(+2.18%)
Jul 20, 2020
4.200
4.210
4.060
4.130
656,925
-0.10(-2.36%)
Jul 17, 2020
4.050
4.290
4.010
4.230
1,155,800
+0.24(+6.02%)
Jul 16, 2020
3.770
4.160
3.640
3.990
1,045,520
+0.23(+5.98%)
Jul 15, 2020
3.720
3.830
3.615
3.765
710,972
+0.10(+2.87%)
Jul 14, 2020
3.690
3.770
3.550
3.660
779,511
-0.05(-1.35%)
Jul 13, 2020
4.400
4.410
3.580
3.710
2,064,916
-0.61(-14.12%)
Jul 10, 2020
4.140
4.470
4.030
4.320
1,119,400
+0.19(+4.60%)
Jul 09, 2020
4.370
4.430
4.080
4.130
397,402
-0.12(-2.82%)
Jul 08, 2020
4.500
4.500
4.070
4.250
1,066,919
-0.26(-5.76%)
Jul 07, 2020
4.550
4.790
4.260
4.510
1,249,092
-0.08(-1.74%)
Jul 06, 2020
3.910
4.890
3.810
4.590
3,574,744
+0.82(+21.75%)
Jul 02, 2020
3.590
3.875
3.450
3.770
1,007,200
+0.20(+5.60%)
Jul 01, 2020
3.710
3.830
3.370
3.570
845,352
-0.05(-1.38%)
Jun 30, 2020
3.310
3.660
3.280
3.620
910,557
+0.34(+10.37%)
Jun 29, 2020
3.380
3.420
3.190
3.280
580,514
-0.05(-1.50%)
Jun 26, 2020
3.390
3.427
3.100
3.330
1,720,400
-0.06(-1.77%)
Jun 25, 2020
3.450
3.460
3.310
3.390
383,762
-0.05(-1.45%)
Jun 24, 2020
3.620
3.690
3.230
3.440
951,557
-0.15(-4.18%)
Jun 23, 2020
3.580
3.780
3.510
3.590
825,893
-0.04(-1.10%)
Jun 22, 2020
3.780
3.780
3.410
3.630
1,066,078
-0.18(-4.72%)
Jun 19, 2020
3.850
3.900
3.310
3.810
3,496,300
+0.06(+1.60%)
Jun 18, 2020
3.590
3.940
3.350
3.750
3,180,231
+0.19(+5.34%)
Jun 17, 2020
3.100
3.800
3.030
3.560
1,358,600
+0.47(+15.21%)
Jun 16, 2020
3.130
3.170
3.050
3.090
427,185
+0.03(+0.98%)
Jun 15, 2020
3.100
3.190
2.920
3.060
619,441
-0.03(-0.97%)
Jun 12, 2020
2.920
3.090
2.810
3.090
587,700
+0.31(+11.15%)
Jun 11, 2020
2.850
2.890
2.680
2.780
728,760
-0.21(-7.02%)
Jun 10, 2020
3.170
3.170
2.950
2.990
787,015
-0.17(-5.38%)
Jun 09, 2020
3.220
3.300
2.970
3.160
619,350
-0.06(-1.86%)
Jun 08, 2020
3.390
3.390
3.100
3.220
636,907
-0.08(-2.42%)
Jun 05, 2020
3.440
3.440
3.080
3.300
982,400
-0.17(-4.90%)
Jun 04, 2020
3.920
4.150
3.290
3.470
5,146,230
+0.40(+13.03%)
Jun 03, 2020
2.970
3.150
2.880
3.070
571,141
+0.15(+5.14%)
Jun 02, 2020
2.940
3.000
2.850
2.920
328,820
+0.02(+0.69%)
Jun 01, 2020
2.900
3.000
2.860
2.900
587,311
+0.04(+1.40%)
May 29, 2020
2.930
2.980
2.700
2.860
445,100
-0.08(-2.72%)
May 28, 2020
3.060
3.110
2.890
2.940
479,606
-0.07(-2.33%)
May 27, 2020
3.240
3.240
2.820
3.010
687,327
-0.17(-5.35%)
May 26, 2020
3.250
3.285
3.120
3.180
435,489
-0.10(-3.05%)
May 22, 2020
3.350
3.360
3.130
3.280
393,500
-0.05(-1.50%)
May 21, 2020
3.350
3.420
3.280
3.330
286,711
-0.04(-1.19%)
May 20, 2020
3.380
3.450
3.250
3.370
448,043
+0.06(+1.81%)
May 19, 2020
3.370
3.470
3.200
3.310
479,615
-0.04(-1.19%)
May 18, 2020
3.580
3.580
3.300
3.350
704,352
-0.05(-1.47%)
May 15, 2020
3.300
3.500
3.220
3.400
662,300
+0.02(+0.59%)
May 14, 2020
3.190
3.630
3.010
3.380
821,213
+0.18(+5.62%)
May 13, 2020
3.400
3.400
3.050
3.200
328,223
-0.11(-3.32%)
May 12, 2020
3.400
3.430
3.020
3.310
531,575
-0.06(-1.78%)
May 11, 2020
3.380
3.490
3.310
3.370
737,920
-0.01(-0.30%)
May 08, 2020
3.510
3.700
3.130
3.380
1,319,100
+0.06(+1.81%)
May 07, 2020
3.090
3.700
3.090
3.320
1,568,008
+0.31(+10.30%)
May 06, 2020
2.690
3.020
2.570
3.010
729,881
+0.36(+13.58%)
May 05, 2020
2.970
3.000
2.640
2.650
391,879
-0.19(-6.69%)
May 04, 2020
3.110
3.140
2.530
2.840
1,023,707
-0.19(-6.27%)
May 01, 2020
2.560
3.130
2.550
3.030
2,392,000
+0.48(+18.82%)
Apr 30, 2020
2.350
2.800
2.350
2.550
2,208,975
+0.31(+13.84%)
Apr 29, 2020
1.810
2.350
1.790
2.240
1,200,906
+0.50(+28.74%)
Apr 28, 2020
2.000
2.000
1.690
1.740
393,935
-0.23(-11.68%)
Apr 27, 2020
2.050
2.050
1.900
1.970
311,268
-0.09(-4.37%)
Apr 24, 2020
2.140
2.140
2.040
2.060
175,900
-0.07(-3.29%)
Apr 23, 2020
2.180
2.180
2.040
2.130
175,910
-0.07(-3.18%)
Apr 22, 2020
2.200
2.220
2.080
2.200
135,105
+0.05(+2.33%)
Apr 21, 2020
2.270
2.350
1.950
2.150
210,791
-0.13(-5.70%)
Apr 20, 2020
2.280
2.440
2.220
2.280
408,336
+0.00(+0.00%)
Apr 17, 2020
1.920
2.500
1.870
2.280
579,800
+0.38(+20.00%)
Apr 16, 2020
1.810
1.920
1.640
1.900
316,670
+0.14(+7.95%)
Apr 15, 2020
1.850
1.850
1.750
1.760
112,133
-0.09(-4.86%)
Apr 14, 2020
1.970
1.970
1.830
1.850
191,896
-0.01(-0.54%)
Apr 13, 2020
1.680
1.950
1.650
1.860
295,195
+0.22(+13.41%)
Apr 09, 2020
1.680
1.720
1.620
1.640
249,500
-0.06(-3.53%)
Apr 08, 2020
1.660
1.700
1.620
1.700
286,490
+0.11(+6.92%)
Apr 07, 2020
1.660
1.690
1.580
1.590
219,591
-0.01(-0.63%)
Apr 06, 2020
1.580
1.610
1.530
1.600
228,765
+0.07(+4.58%)
Apr 03, 2020
1.510
1.570
1.490
1.530
147,300
+0.04(+2.68%)
Apr 02, 2020
1.440
1.550
1.410
1.490
159,830
+0.06(+4.20%)
Apr 01, 2020
1.540
1.540
1.430
1.430
124,766
-0.15(-9.49%)
Mar 31, 2020
1.470
1.580
1.470
1.580
217,491
+0.15(+10.49%)
Mar 30, 2020
1.530
1.550
1.390
1.430
53,713
-0.08(-5.30%)
Mar 27, 2020
1.590
1.590
1.420
1.510
113,600
-0.08(-5.03%)
Mar 26, 2020
1.600
1.640
1.480
1.590
201,586
+0.01(+0.63%)
Mar 25, 2020
1.580
1.620
1.530
1.580
416,286
-0.03(-1.86%)
Mar 24, 2020
1.450
1.610
1.300
1.610
411,822
+0.16(+11.03%)
Mar 23, 2020
1.360
1.450
1.210
1.450
267,005
+0.12(+9.02%)
Mar 20, 2020
1.300
1.390
1.240
1.330
298,600
+0.01(+0.76%)
Mar 19, 2020
1.290
1.330
1.150
1.320
240,553
+0.00(+0.00%)
Mar 18, 2020
1.280
1.330
1.190
1.320
216,359
-0.03(-2.22%)
Mar 17, 2020
1.260
1.360
1.100
1.350
279,135
+0.09(+7.14%)
Mar 16, 2020
0.7200
1.270
0.7200
1.260
405,346
-0.05(-3.82%)
Mar 13, 2020
1.070
1.310
0.9500
1.310
278,200
+0.23(+21.30%)
Mar 12, 2020
1.150
1.165
1.010
1.080
214,845
-0.07(-6.09%)
Mar 11, 2020
1.140
1.210
1.140
1.150
219,513
-0.02(-1.71%)
Mar 10, 2020
1.160
1.200
1.150
1.170
136,563
+0.01(+0.86%)
Mar 09, 2020
1.210
1.290
1.100
1.160
225,356
-0.15(-11.45%)
Mar 06, 2020
1.320
1.385
1.290
1.310
118,500
-0.04(-2.96%)
Mar 05, 2020
1.360
1.360
1.250
1.350
178,940
-0.03(-2.17%)
Mar 04, 2020
1.260
1.390
1.230
1.380
180,283
+0.14(+11.29%)
Mar 03, 2020
1.350
1.350
1.200
1.240
111,262
-0.10(-7.46%)
Mar 02, 2020
1.320
1.343
1.200
1.340
150,442
+0.08(+6.35%)
Feb 28, 2020
1.230
1.260
1.060
1.260
301,600
+0.06(+5.00%)
Feb 27, 2020
1.220
1.290
1.150
1.200
236,724
-0.02(-1.64%)
Feb 26, 2020
1.160
1.230
1.150
1.220
265,445
+0.04(+3.39%)
Feb 25, 2020
1.340
1.350
1.140
1.180
227,268
-0.15(-11.28%)
Feb 24, 2020
1.430
1.450
1.290
1.330
156,648
-0.12(-8.28%)
Feb 21, 2020
1.480
1.510
1.350
1.450
189,400
-0.02(-1.36%)
Feb 20, 2020
1.460
1.530
1.420
1.470
244,894
+0.00(+0.00%)
Feb 19, 2020
1.500
1.510
1.420
1.470
116,423
-0.03(-2.00%)
Feb 18, 2020
1.450
1.510
1.440
1.500
218,722
+0.06(+4.17%)
Feb 14, 2020
1.480
1.500
1.420
1.440
172,300
-0.02(-1.37%)
Feb 13, 2020
1.370
1.470
1.300
1.460
194,947
+0.09(+6.57%)
Feb 12, 2020
1.390
1.390
1.280
1.370
171,992
+0.00(+0.00%)
Feb 11, 2020
1.380
1.380
1.240
1.370
206,075
+0.00(+0.00%)
Feb 10, 2020
1.330
1.400
1.230
1.370
200,786
+0.08(+6.20%)
Feb 07, 2020
1.840
1.840
1.270
1.290
662,300
-0.58(-31.02%)
Feb 06, 2020
1.560
1.870
1.500
1.870
744,194
+0.30(+19.11%)
Feb 05, 2020
1.440
1.620
1.380
1.570
170,884
+0.12(+8.28%)
Feb 04, 2020
1.300
1.470
1.240
1.450
307,363
+0.14(+10.69%)
Feb 03, 2020
1.440
1.470
1.250
1.310
144,462
-0.09(-6.43%)
Jan 31, 2020
1.230
1.420
1.230
1.400
124,100
+0.17(+13.82%)
Jan 30, 2020
1.310
1.355
1.190
1.230
374,176
-0.10(-7.52%)
Jan 29, 2020
1.470
1.490
1.290
1.330
133,080
-0.15(-10.14%)
Jan 28, 2020
1.550
1.550
1.420
1.480
71,412
-0.02(-1.33%)
Jan 27, 2020
1.510
1.530
1.480
1.500
159,036
-0.02(-1.32%)
Jan 24, 2020
1.580
1.620
1.500
1.520
112,200
-0.04(-2.56%)
Jan 23, 2020
1.570
1.640
1.540
1.560
97,716
+0.00(+0.00%)
Jan 22, 2020
1.710
1.720
1.540
1.560
120,594
-0.08(-4.88%)
Jan 21, 2020
1.690
1.700
1.570
1.640
217,903
-0.01(-0.61%)
Jan 17, 2020
1.730
1.730
1.630
1.650
286,900
-0.08(-4.62%)
Jan 16, 2020
1.520
1.760
1.520
1.730
138,099
+0.23(+15.33%)
Jan 15, 2020
1.550
1.550
1.440
1.500
152,369
+0.01(+0.67%)
Jan 14, 2020
1.490
1.580
1.470
1.490
75,028
+0.00(+0.00%)
Jan 13, 2020
1.660
1.660
1.415
1.490
114,263
-0.12(-7.74%)
Jan 10, 2020
1.680
1.790
1.540
1.615
183,900
-0.04(-2.71%)
Jan 09, 2020
1.900
1.900
1.660
1.660
93,829
-0.09(-5.14%)
Jan 08, 2020
2.000
2.000
1.720
1.750
157,239
-0.13(-6.91%)
Jan 07, 2020
1.840
1.960
1.815
1.880
115,614
+0.09(+5.03%)
Jan 06, 2020
1.640
1.830
1.620
1.790
114,970
+0.15(+9.15%)
Jan 03, 2020
1.710
1.710
1.600
1.640
64,200
-0.04(-2.38%)
Jan 02, 2020
1.590
1.690
1.520
1.680
93,348
+0.14(+8.74%)
Dec 31, 2019
1.530
1.550
1.480
1.545
517,600
+0.08(+5.82%)
Dec 30, 2019
1.660
1.730
1.450
1.460
291,780
-0.17(-10.43%)
Dec 27, 2019
1.550
1.630
1.550
1.630
128,900
+0.02(+1.24%)
Dec 26, 2019
1.700
1.750
1.520
1.610
178,662
-0.09(-5.29%)
Dec 24, 2019
1.820
1.850
1.700
1.700
62,800
-0.12(-6.59%)
Dec 23, 2019
1.990
2.080
1.780
1.820
149,414
-0.08(-4.21%)
Dec 20, 2019
1.980
2.090
1.900
1.900
414,200
-0.08(-4.04%)
Dec 19, 2019
1.890
2.090
1.850
1.980
144,113
+0.09(+4.76%)
Dec 18, 2019
2.040
2.070
1.870
1.890
184,004
-0.15(-7.13%)
Dec 17, 2019
2.160
2.168
2.030
2.035
177,921
-0.02(-1.21%)
Dec 16, 2019
2.290
2.300
2.020
2.060
167,515
-0.19(-8.44%)
Dec 13, 2019
2.250
2.330
2.040
2.250
645,700
+0.03(+1.35%)
Dec 12, 2019
2.370
2.370
2.210
2.220
132,991
-0.12(-5.13%)
Dec 11, 2019
2.460
2.460
2.300
2.340
132,811
-0.09(-3.70%)
Dec 10, 2019
2.630
2.740
2.340
2.430
243,014
-0.16(-6.18%)
Dec 09, 2019
2.380
2.740
2.380
2.590
256,868
+0.29(+12.61%)
Dec 06, 2019
2.050
2.330
2.050
2.300
199,000
+0.26(+12.75%)
Dec 05, 2019
2.060
2.100
2.000
2.040
117,027
+0.03(+1.49%)
Dec 04, 2019
2.120
2.130
1.990
2.010
143,626
+0.04(+2.03%)
Dec 03, 2019
1.950
2.140
1.860
1.970
78,244
+0.03(+1.55%)
Dec 02, 2019
1.950
1.950
1.760
1.940
83,243
+0.02(+1.04%)
Nov 29, 2019
1.920
1.970
1.791
1.920
78,200
+0.05(+2.67%)
Nov 27, 2019
1.740
1.900
1.680
1.870
82,500
+0.08(+4.47%)
Nov 26, 2019
1.770
1.810
1.680
1.790
108,142
+0.05(+2.87%)
Nov 25, 2019
1.690
1.870
1.658
1.740
300,185
+0.19(+12.26%)
Nov 22, 2019
1.520
1.635
1.440
1.550
151,400
+0.06(+4.03%)
Nov 21, 2019
1.440
1.580
1.422
1.490
80,140
+0.09(+6.43%)
Nov 20, 2019
1.400
1.470
1.310
1.400
157,274
+0.04(+2.94%)
Nov 19, 2019
1.280
1.430
1.230
1.360
147,245
+0.11(+8.80%)
Nov 18, 2019
1.270
1.400
1.190
1.250
96,829
-0.02(-1.96%)
Nov 15, 2019
1.230
1.280
1.110
1.275
138,500
+0.03(+2.82%)
Nov 14, 2019
1.350
1.410
1.230
1.240
109,356
-0.12(-8.82%)
Nov 13, 2019
1.480
1.523
1.300
1.360
88,887
-0.12(-8.11%)
Nov 12, 2019
1.390
1.500
1.295
1.480
138,011
+0.11(+8.03%)
Nov 11, 2019
1.450
1.490
1.340
1.370
47,390
-0.05(-3.52%)
Nov 08, 2019
1.440
1.470
1.300
1.420
146,300
+0.13(+10.08%)
Nov 07, 2019
1.500
1.550
1.290
1.290
108,344
-0.20(-13.42%)
Nov 06, 2019
1.580
1.615
1.480
1.490
69,742
-0.11(-6.88%)
Nov 05, 2019
1.630
1.630
1.580
1.600
40,713
+0.00(+0.00%)
Nov 04, 2019
1.720
1.740
1.552
1.600
161,733
-0.08(-4.76%)
Nov 01, 2019
1.700
1.780
1.660
1.680
32,200
-0.02(-1.18%)
Oct 31, 2019
1.600
1.720
1.500
1.700
84,971
+0.09(+5.59%)
Oct 30, 2019
1.750
1.761
1.600
1.610
82,436
-0.15(-8.52%)
Oct 29, 2019
1.980
1.980
1.700
1.760
65,080
-0.19(-9.74%)
Oct 28, 2019
1.670
2.010
1.670
1.950
122,826
+0.29(+17.47%)
Oct 25, 2019
1.760
1.760
1.650
1.660
39,200
-0.08(-4.60%)
Oct 24, 2019
1.770
1.870
1.655
1.740
127,848
-0.02(-1.14%)
Oct 23, 2019
1.630
1.820
1.600
1.760
126,754
+0.15(+9.32%)
Oct 22, 2019
1.580
1.680
1.580
1.610
35,323
+0.00(+0.00%)
Oct 21, 2019
1.610
1.620
1.500
1.610
58,039
+0.02(+1.26%)
Oct 18, 2019
1.580
1.615
1.570
1.590
77,800
+0.00(+0.00%)
Oct 17, 2019
1.570
1.660
1.530
1.590
67,457
+0.02(+1.27%)
Oct 16, 2019
1.530
1.590
1.512
1.570
41,441
+0.01(+0.64%)
Oct 15, 2019
1.520
1.610
1.430
1.560
143,388
+0.03(+1.96%)
Oct 14, 2019
1.620
1.680
1.530
1.530
100,446
-0.12(-7.27%)
Oct 11, 2019
1.640
1.700
1.630
1.650
67,800
+0.06(+3.77%)
Oct 10, 2019
1.510
1.660
1.440
1.590
105,300
+0.10(+6.71%)
Oct 09, 2019
1.410
1.600
1.360
1.490
124,838
+0.08(+5.67%)
Oct 08, 2019
1.510
1.630
1.400
1.410
198,071
-0.10(-6.62%)
Oct 07, 2019
1.770
1.970
1.500
1.510
390,092
-0.32(-17.49%)
Oct 04, 2019
1.810
1.870
1.810
1.830
56,400
+0.02(+1.10%)
Oct 03, 2019
1.880
2.200
1.700
1.810
307,522
-0.09(-4.74%)
Oct 02, 2019
1.950
1.950
1.880
1.900
57,201
+0.00(+0.00%)
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.