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 (%)
Jul 30, 2021
3.570
3.650
3.500
3.540
264,434
-0.09(-2.48%)
Jul 29, 2021
3.560
3.720
3.540
3.630
419,824
+0.07(+1.97%)
Jul 28, 2021
3.490
3.640
3.460
3.560
288,411
+0.09(+2.59%)
Jul 27, 2021
3.500
3.530
3.341
3.470
436,877
-0.07(-1.98%)
Jul 26, 2021
3.510
3.660
3.460
3.540
473,170
+0.04(+1.14%)
Jul 23, 2021
3.600
3.600
3.430
3.500
389,394
-0.10(-2.78%)
Jul 22, 2021
3.780
3.780
3.580
3.600
274,573
-0.17(-4.51%)
Jul 21, 2021
3.650
3.780
3.620
3.770
327,792
+0.15(+4.14%)
Jul 20, 2021
3.590
3.655
3.460
3.620
548,038
+0.03(+0.84%)
Jul 19, 2021
3.580
3.660
3.510
3.590
681,235
-0.07(-1.91%)
Jul 16, 2021
3.920
3.970
3.620
3.660
790,065
-0.28(-7.11%)
Jul 15, 2021
3.850
3.990
3.790
3.940
497,489
+0.09(+2.34%)
Jul 14, 2021
3.970
4.040
3.800
3.850
581,393
-0.08(-2.04%)
Jul 13, 2021
4.060
4.185
3.930
3.930
568,484
-0.18(-4.38%)
Jul 12, 2021
4.190
4.250
4.020
4.110
335,432
-0.11(-2.61%)
Jul 09, 2021
4.170
4.230
4.083
4.220
318,547
+0.09(+2.18%)
Jul 08, 2021
4.130
4.240
4.040
4.130
462,264
-0.09(-2.13%)
Jul 07, 2021
4.470
4.478
4.170
4.220
503,901
-0.28(-6.22%)
Jul 06, 2021
4.480
4.680
4.330
4.500
653,191
+0.05(+1.12%)
Jul 02, 2021
4.710
4.750
4.360
4.450
660,661
-0.26(-5.52%)
Jul 01, 2021
4.726
4.870
4.640
4.710
587,588
-0.01(-0.21%)
Jun 30, 2021
4.690
4.800
4.530
4.720
1,235,621
-0.02(-0.42%)
Jun 29, 2021
4.650
4.857
4.350
4.740
1,331,700
+0.16(+3.49%)
Jun 28, 2021
4.560
4.670
4.360
4.580
1,243,094
+0.02(+0.44%)
Jun 25, 2021
4.440
4.640
4.420
4.560
2,739,291
+0.13(+2.93%)
Jun 24, 2021
4.540
4.600
4.360
4.430
707,279
-0.10(-2.21%)
Jun 23, 2021
4.376
4.570
4.370
4.530
444,647
+0.14(+3.19%)
Jun 22, 2021
4.490
4.530
4.270
4.390
533,744
-0.14(-3.09%)
Jun 21, 2021
4.500
4.580
4.385
4.530
576,661
+0.08(+1.80%)
Jun 18, 2021
4.540
4.600
4.445
4.450
1,307,851
-0.08(-1.77%)
Jun 17, 2021
4.770
4.785
4.480
4.530
958,206
-0.26(-5.43%)
Jun 16, 2021
4.800
4.838
4.670
4.790
583,084
-0.01(-0.21%)
Jun 15, 2021
4.780
4.850
4.690
4.800
599,389
+0.02(+0.42%)
Jun 14, 2021
4.890
4.899
4.640
4.780
789,802
-0.03(-0.62%)
Jun 11, 2021
4.650
4.850
4.565
4.810
723,780
+0.18(+3.89%)
Jun 10, 2021
5.090
5.120
4.600
4.630
1,120,874
-0.43(-8.50%)
Jun 09, 2021
5.330
5.380
4.970
5.060
946,331
-0.23(-4.35%)
Jun 08, 2021
5.230
5.350
5.050
5.290
844,046
+0.15(+2.92%)
Jun 07, 2021
5.410
5.410
5.035
5.140
986,245
-0.15(-2.84%)
Jun 04, 2021
5.420
5.740
5.125
5.290
2,574,834
-0.04(-0.75%)
Jun 03, 2021
5.170
5.590
5.020
5.330
1,219,474
+0.16(+3.09%)
Jun 02, 2021
5.150
5.345
5.110
5.170
761,852
+0.06(+1.17%)
Jun 01, 2021
5.042
5.160
4.900
5.110
783,098
+0.17(+3.44%)
May 28, 2021
4.980
5.100
4.760
4.940
872,394
+0.04(+0.82%)
May 27, 2021
4.750
5.000
4.630
4.900
896,237
+0.16(+3.38%)
May 26, 2021
4.820
4.880
4.650
4.740
1,093,662
+0.11(+2.38%)
May 25, 2021
4.500
4.750
4.440
4.630
1,565,596
+0.13(+2.89%)
May 24, 2021
4.250
4.530
4.237
4.500
909,217
+0.27(+6.38%)
May 21, 2021
4.280
4.450
4.150
4.230
926,345
-0.02(-0.47%)
May 20, 2021
4.160
4.270
4.100
4.250
547,081
+0.11(+2.66%)
May 19, 2021
3.950
4.246
3.895
4.140
691,974
+0.10(+2.48%)
May 18, 2021
3.940
4.170
3.880
4.040
615,112
+0.10(+2.54%)
May 17, 2021
3.950
4.035
3.835
3.940
395,361
-0.01(-0.25%)
May 14, 2021
3.800
3.990
3.730
3.950
503,233
+0.22(+5.90%)
May 13, 2021
3.900
4.020
3.590
3.730
787,761
-0.12(-3.12%)
May 12, 2021
3.900
4.050
3.830
3.850
618,263
-0.11(-2.78%)
May 11, 2021
3.620
4.000
3.610
3.960
836,635
+0.12(+3.13%)
May 10, 2021
4.160
4.230
3.820
3.840
827,965
-0.36(-8.57%)
May 07, 2021
4.070
4.300
3.980
4.200
1,051,959
+0.20(+5.00%)
May 06, 2021
4.010
4.080
3.850
4.000
913,153
-0.09(-2.20%)
May 05, 2021
3.870
4.110
3.800
4.090
851,640
+0.25(+6.51%)
May 04, 2021
4.160
4.180
3.780
3.840
1,597,235
-0.40(-9.43%)
May 03, 2021
4.250
4.300
4.120
4.240
707,007
-0.05(-1.17%)
Apr 30, 2021
4.270
4.520
4.200
4.290
1,053,000
-0.03(-0.69%)
Apr 29, 2021
4.380
4.600
4.160
4.320
1,900,202
+0.00(+0.00%)
Apr 28, 2021
4.170
4.380
4.100
4.320
1,478,521
+0.18(+4.35%)
Apr 27, 2021
4.160
4.200
4.020
4.140
844,738
+0.00(+0.00%)
Apr 26, 2021
4.020
4.160
3.890
4.140
831,195
+0.15(+3.76%)
Apr 23, 2021
3.800
4.010
3.760
3.990
1,079,700
+0.19(+5.00%)
Apr 22, 2021
3.670
3.910
3.590
3.800
1,476,431
+0.21(+5.85%)
Apr 21, 2021
3.430
3.630
3.370
3.590
736,096
+0.13(+3.76%)
Apr 20, 2021
3.560
3.630
3.360
3.460
1,070,848
-0.11(-3.08%)
Apr 19, 2021
3.530
3.620
3.400
3.570
1,252,262
-0.04(-1.11%)
Apr 16, 2021
3.700
3.730
3.510
3.610
1,335,900
-0.13(-3.48%)
Apr 15, 2021
3.760
3.910
3.700
3.740
840,856
-0.10(-2.60%)
Apr 14, 2021
3.770
3.930
3.730
3.840
1,142,455
+0.00(+0.00%)
Apr 13, 2021
3.840
3.850
3.620
3.840
1,213,127
+0.05(+1.32%)
Apr 12, 2021
4.030
4.100
3.710
3.790
1,850,322
-0.28(-6.88%)
Apr 09, 2021
4.190
4.230
4.020
4.070
1,269,600
-0.12(-2.86%)
Apr 08, 2021
4.220
4.290
4.050
4.190
934,419
+0.03(+0.72%)
Apr 07, 2021
4.410
4.470
4.120
4.160
1,353,646
-0.32(-7.14%)
Apr 06, 2021
4.170
4.700
4.150
4.480
2,569,676
+0.27(+6.41%)
Apr 05, 2021
4.300
4.440
4.100
4.210
1,862,651
-0.01(-0.24%)
Apr 01, 2021
4.270
4.380
4.000
4.220
2,974,000
-0.12(-2.76%)
Mar 31, 2021
4.200
4.540
4.120
4.340
2,277,840
+0.23(+5.60%)
Mar 30, 2021
4.520
4.570
3.880
4.110
3,269,882
-0.32(-7.22%)
Mar 29, 2021
5.500
5.650
4.400
4.430
4,538,852
-1.14(-20.47%)
Mar 26, 2021
5.980
6.950
4.860
5.570
14,676,900
-0.40(-6.70%)
Mar 25, 2021
5.430
6.120
5.160
5.970
6,181,455
-0.10(-1.65%)
Mar 24, 2021
6.290
6.760
5.780
6.070
11,031,268
+0.36(+6.30%)
Mar 23, 2021
5.380
6.330
5.290
5.710
7,179,051
+0.40(+7.53%)
Mar 22, 2021
5.070
5.470
4.960
5.310
3,630,746
+0.58(+12.26%)
Mar 19, 2021
4.620
5.140
4.620
4.730
1,986,800
+0.20(+4.42%)
Mar 18, 2021
4.560
5.400
4.410
4.530
5,936,638
+0.00(+0.00%)
Mar 17, 2021
4.120
4.660
4.070
4.530
1,393,574
+0.42(+10.22%)
Mar 16, 2021
4.100
4.180
4.000
4.110
397,114
+0.02(+0.49%)
Mar 15, 2021
4.200
4.200
4.050
4.090
466,066
-0.07(-1.68%)
Mar 12, 2021
4.130
4.280
4.040
4.160
379,200
-0.03(-0.72%)
Mar 11, 2021
4.240
4.280
4.110
4.190
708,601
+0.02(+0.48%)
Mar 10, 2021
4.200
4.280
4.040
4.170
415,994
+0.07(+1.71%)
Mar 09, 2021
3.970
4.100
3.880
4.100
490,270
+0.30(+7.89%)
Mar 08, 2021
3.730
3.940
3.721
3.800
430,702
+0.00(+0.00%)
Mar 05, 2021
3.840
3.899
3.370
3.800
980,700
-0.02(-0.52%)
Mar 04, 2021
4.100
4.120
3.610
3.820
1,105,010
-0.31(-7.51%)
Mar 03, 2021
4.350
4.390
4.120
4.130
760,923
-0.14(-3.28%)
Mar 02, 2021
4.190
4.380
4.100
4.270
937,477
+0.14(+3.39%)
Mar 01, 2021
4.040
4.270
3.990
4.130
1,258,977
+0.16(+4.03%)
Feb 26, 2021
3.820
3.970
3.655
3.970
989,300
+0.43(+12.15%)
Feb 25, 2021
3.970
4.040
3.490
3.540
1,548,370
-0.35(-9.00%)
Feb 24, 2021
4.180
4.230
3.820
3.890
1,174,618
-0.25(-6.04%)
Feb 23, 2021
4.370
4.380
3.710
4.140
1,297,843
-0.39(-8.61%)
Feb 22, 2021
4.450
4.720
4.350
4.530
766,191
+0.00(+0.00%)
Feb 19, 2021
4.290
4.660
4.290
4.530
1,098,500
+0.48(+11.85%)
Feb 18, 2021
4.600
4.630
3.980
4.050
1,487,086
-0.68(-14.38%)
Feb 17, 2021
4.900
4.950
4.510
4.730
676,224
-0.13(-2.67%)
Feb 16, 2021
4.890
5.140
4.750
4.860
1,355,354
+0.06(+1.25%)
Feb 12, 2021
4.510
4.910
4.509
4.800
1,131,700
+0.33(+7.38%)
Feb 11, 2021
4.760
5.170
4.230
4.470
3,667,060
-0.35(-7.26%)
Feb 10, 2021
4.470
4.910
4.440
4.820
2,278,861
+0.38(+8.56%)
Feb 09, 2021
4.510
4.580
4.330
4.440
616,673
-0.06(-1.33%)
Feb 08, 2021
4.444
4.520
4.310
4.500
1,018,500
+0.13(+2.97%)
Feb 05, 2021
4.350
4.450
4.260
4.370
567,800
+0.11(+2.58%)
Feb 04, 2021
4.200
4.300
4.060
4.260
698,333
+0.06(+1.43%)
Feb 03, 2021
4.160
4.340
4.120
4.200
759,476
+0.09(+2.19%)
Feb 02, 2021
4.020
4.160
3.970
4.110
624,363
+0.11(+2.75%)
Feb 01, 2021
3.970
4.030
3.750
4.000
657,144
+0.19(+4.99%)
Jan 29, 2021
4.010
4.100
3.740
3.810
910,000
-0.13(-3.30%)
Jan 28, 2021
4.080
4.580
3.850
3.940
1,885,773
-0.08(-1.99%)
Jan 27, 2021
4.200
4.350
3.960
4.020
1,203,270
-0.30(-6.94%)
Jan 26, 2021
4.270
4.390
4.140
4.320
1,195,848
+0.02(+0.47%)
Jan 25, 2021
4.557
4.557
4.160
4.300
1,194,543
-0.09(-2.05%)
Jan 22, 2021
4.180
4.450
4.095
4.390
1,311,100
+0.19(+4.52%)
Jan 21, 2021
3.940
4.300
3.750
4.200
1,057,597
+0.28(+7.14%)
Jan 20, 2021
4.060
4.100
3.830
3.920
908,012
-0.15(-3.69%)
Jan 19, 2021
3.810
4.110
3.720
4.070
2,245,647
+0.36(+9.70%)
Jan 15, 2021
3.830
3.890
3.620
3.710
642,000
-0.16(-4.13%)
Jan 14, 2021
3.710
3.890
3.540
3.870
799,770
+0.16(+4.31%)
Jan 13, 2021
3.900
3.900
3.600
3.710
771,545
-0.16(-4.13%)
Jan 12, 2021
3.750
3.900
3.680
3.870
645,327
+0.17(+4.59%)
Jan 11, 2021
3.880
3.920
3.670
3.700
588,212
-0.19(-4.88%)
Jan 08, 2021
3.700
3.940
3.590
3.890
928,600
+0.16(+4.29%)
Jan 07, 2021
3.570
3.900
3.560
3.730
1,410,750
+0.41(+12.35%)
Jan 06, 2021
3.470
3.500
3.300
3.320
493,226
-0.15(-4.32%)
Jan 05, 2021
3.380
3.600
3.360
3.470
771,425
+0.06(+1.76%)
Jan 04, 2021
3.300
3.470
3.120
3.410
811,582
+0.13(+3.96%)
Dec 31, 2020
3.280
3.280
3.280
523,842
-0.09(-2.67%)
Dec 30, 2020
3.310
3.550
3.310
3.370
523,842
+0.06(+1.81%)
Dec 29, 2020
3.430
3.460
3.200
3.310
616,013
-0.01(-0.30%)
Dec 28, 2020
3.500
3.580
3.320
3.320
589,641
-0.12(-3.49%)
Dec 24, 2020
3.740
3.740
3.360
3.440
526,400
-0.02(-0.58%)
Dec 23, 2020
3.850
3.880
3.360
3.460
1,500,188
-0.36(-9.42%)
Dec 22, 2020
3.620
3.950
3.620
3.820
1,509,186
+0.22(+6.11%)
Dec 21, 2020
3.130
3.690
3.090
3.600
1,856,406
+0.50(+16.13%)
Dec 18, 2020
3.384
3.491
3.100
3.100
1,272,500
-0.30(-8.82%)
Dec 17, 2020
2.960
3.480
2.960
3.400
2,306,979
+0.51(+17.65%)
Dec 16, 2020
2.950
2.950
2.780
2.890
538,908
-0.07(-2.36%)
Dec 15, 2020
2.800
2.990
2.650
2.960
783,675
+0.21(+7.64%)
Dec 14, 2020
2.890
3.050
2.750
2.750
877,922
-0.09(-3.17%)
Dec 11, 2020
2.630
3.150
2.577
2.840
2,566,400
+0.24(+9.23%)
Dec 10, 2020
2.480
2.640
2.390
2.600
821,950
+0.21(+8.79%)
Dec 09, 2020
2.590
2.600
2.380
2.390
524,548
-0.14(-5.53%)
Dec 08, 2020
2.550
2.550
2.430
2.530
374,307
+0.00(+0.00%)
Dec 07, 2020
2.530
2.610
2.370
2.530
724,495
+0.03(+1.20%)
Dec 04, 2020
2.400
2.510
2.380
2.500
445,900
+0.15(+6.38%)
Dec 03, 2020
2.440
2.440
2.320
2.350
426,504
-0.10(-4.08%)
Dec 02, 2020
2.410
2.480
2.330
2.450
342,552
+0.06(+2.51%)
Dec 01, 2020
2.570
2.580
2.370
2.390
575,409
-0.11(-4.40%)
Nov 30, 2020
2.670
2.670
2.450
2.500
763,354
+0.01(+0.40%)
Nov 27, 2020
2.480
2.540
2.350
2.490
524,800
+0.10(+4.18%)
Nov 25, 2020
2.270
2.450
2.170
2.390
1,045,200
+0.18(+8.14%)
Nov 24, 2020
2.260
2.350
2.180
2.210
873,304
-0.03(-1.34%)
Nov 23, 2020
2.110
2.270
2.080
2.240
1,386,879
+0.12(+5.66%)
Nov 20, 2020
1.940
2.120
1.910
2.120
839,700
+0.17(+8.72%)
Nov 19, 2020
1.900
2.000
1.820
1.950
831,416
+0.11(+5.98%)
Nov 18, 2020
1.880
1.900
1.830
1.840
645,992
-0.04(-2.13%)
Nov 17, 2020
1.900
1.920
1.780
1.880
886,850
-0.17(-8.29%)
Nov 16, 2020
2.010
2.050
1.920
2.050
913,298
+0.05(+2.50%)
Nov 13, 2020
1.930
2.040
1.900
2.000
512,100
+0.08(+4.17%)
Nov 12, 2020
2.030
2.050
1.890
1.920
743,730
-0.09(-4.48%)
Nov 11, 2020
2.000
2.040
1.950
2.010
553,675
+0.04(+2.03%)
Nov 10, 2020
2.000
2.030
1.940
1.970
467,394
-0.02(-1.01%)
Nov 09, 2020
2.220
2.290
1.970
1.990
635,868
-0.18(-8.29%)
Nov 06, 2020
2.120
2.180
2.030
2.170
247,800
+0.04(+1.88%)
Nov 05, 2020
2.100
2.150
2.050
2.130
313,854
+0.06(+2.90%)
Nov 04, 2020
2.070
2.110
1.998
2.070
360,557
+0.00(+0.00%)
Nov 03, 2020
1.950
2.100
1.940
2.070
380,369
+0.15(+7.81%)
Nov 02, 2020
2.050
2.060
1.800
1.920
818,427
-0.09(-4.48%)
Oct 30, 2020
2.150
2.160
2.000
2.010
410,600
-0.16(-7.37%)
Oct 29, 2020
2.080
2.180
2.010
2.170
484,446
+0.08(+3.83%)
Oct 28, 2020
2.220
2.230
2.060
2.090
653,625
-0.14(-6.28%)
Oct 27, 2020
2.150
2.290
2.144
2.230
910,667
+0.09(+4.21%)
Oct 26, 2020
2.130
2.250
1.990
2.140
970,924
+0.01(+0.47%)
Oct 23, 2020
2.110
2.140
2.060
2.130
300,300
+0.04(+1.91%)
Oct 22, 2020
2.080
2.130
2.040
2.090
429,691
+0.00(+0.00%)
Oct 21, 2020
2.150
2.170
2.040
2.090
482,224
-0.05(-2.34%)
Oct 20, 2020
2.110
2.150
2.030
2.140
450,899
+0.03(+1.42%)
Oct 19, 2020
2.240
2.250
2.090
2.110
640,515
-0.13(-5.80%)
Oct 16, 2020
2.320
2.340
2.230
2.240
354,000
-0.08(-3.45%)
Oct 15, 2020
2.260
2.320
2.210
2.320
432,078
+0.06(+2.65%)
Oct 14, 2020
2.340
2.340
2.230
2.260
329,973
-0.04(-1.74%)
Oct 13, 2020
2.240
2.310
2.200
2.300
369,241
+0.06(+2.68%)
Oct 12, 2020
2.360
2.360
2.210
2.240
544,046
-0.08(-3.45%)
Oct 09, 2020
2.200
2.420
2.200
2.320
810,500
+0.13(+5.94%)
Oct 08, 2020
2.280
2.280
2.190
2.190
795,700
-0.01(-0.45%)
Oct 07, 2020
2.350
2.380
2.190
2.200
654,433
-0.07(-3.08%)
Oct 06, 2020
2.350
2.420
2.260
2.270
790,986
-0.04(-1.73%)
Oct 05, 2020
2.420
2.420
2.290
2.310
666,960
-0.09(-3.75%)
Oct 02, 2020
2.470
2.530
2.380
2.400
590,200
-0.11(-4.38%)
Oct 01, 2020
2.610
2.610
2.480
2.510
597,720
-0.09(-3.28%)
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%)
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.