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
GSE Systems
(NQ:
GVP
)
3.010
+0.070 (+2.38%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 10, 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
1.450
1.470
1.360
1.370
128,500
-0.11(-7.43%)
Apr 29, 2021
1.500
1.540
1.470
1.480
95,246
+0.01(+0.68%)
Apr 28, 2021
1.500
1.510
1.450
1.470
62,110
-0.03(-2.00%)
Apr 27, 2021
1.540
1.540
1.480
1.500
26,923
-0.04(-2.60%)
Apr 26, 2021
1.590
1.590
1.490
1.540
130,230
-0.01(-0.65%)
Apr 23, 2021
1.520
1.600
1.480
1.550
171,000
+0.09(+6.16%)
Apr 22, 2021
1.430
1.480
1.380
1.460
108,446
+0.05(+3.55%)
Apr 21, 2021
1.380
1.460
1.357
1.410
111,209
+0.03(+2.17%)
Apr 20, 2021
1.330
1.400
1.270
1.380
146,738
+0.04(+2.99%)
Apr 19, 2021
1.330
1.360
1.300
1.340
99,904
-0.01(-0.74%)
Apr 16, 2021
1.300
1.390
1.300
1.350
169,000
+0.03(+2.27%)
Apr 15, 2021
1.400
1.400
1.320
1.320
102,954
-0.07(-5.04%)
Apr 14, 2021
1.370
1.410
1.350
1.390
49,252
+0.05(+3.73%)
Apr 13, 2021
1.390
1.460
1.340
1.340
160,858
-0.08(-5.63%)
Apr 12, 2021
1.500
1.540
1.410
1.420
138,292
-0.05(-3.40%)
Apr 09, 2021
1.430
1.510
1.424
1.470
62,900
+0.04(+2.80%)
Apr 08, 2021
1.460
1.480
1.400
1.430
263,398
-0.05(-3.38%)
Apr 07, 2021
1.460
1.500
1.460
1.480
122,203
-0.02(-1.33%)
Apr 06, 2021
1.540
1.560
1.470
1.500
335,797
-0.03(-1.96%)
Apr 05, 2021
1.620
1.650
1.520
1.530
291,828
-0.09(-5.56%)
Apr 01, 2021
1.730
1.750
1.590
1.620
394,800
-0.08(-4.71%)
Mar 31, 2021
1.850
1.870
1.680
1.700
227,403
-0.07(-3.95%)
Mar 30, 2021
1.790
1.800
1.690
1.770
261,155
-0.04(-2.21%)
Mar 29, 2021
1.860
1.890
1.780
1.810
77,758
-0.02(-1.09%)
Mar 26, 2021
1.900
1.960
1.820
1.830
48,500
-0.09(-4.69%)
Mar 25, 2021
1.760
1.920
1.760
1.920
94,325
+0.07(+3.78%)
Mar 24, 2021
1.970
2.000
1.830
1.850
114,586
-0.11(-5.61%)
Mar 23, 2021
2.100
2.100
1.950
1.960
108,400
-0.13(-6.22%)
Mar 22, 2021
2.130
2.170
2.070
2.090
64,918
-0.06(-2.79%)
Mar 19, 2021
2.000
2.220
2.000
2.150
212,600
+0.08(+3.86%)
Mar 18, 2021
2.020
2.130
2.005
2.070
133,875
+0.00(+0.00%)
Mar 17, 2021
1.930
2.100
1.910
2.070
183,019
+0.09(+4.55%)
Mar 16, 2021
2.030
2.090
1.970
1.980
208,336
-0.06(-2.94%)
Mar 15, 2021
1.990
2.090
1.940
2.040
193,135
+0.04(+2.00%)
Mar 12, 2021
2.010
2.140
1.940
2.000
206,400
-0.06(-2.91%)
Mar 11, 2021
1.870
2.100
1.790
2.060
373,486
+0.19(+10.16%)
Mar 10, 2021
1.850
1.940
1.810
1.870
184,946
+0.02(+1.08%)
Mar 09, 2021
1.810
1.940
1.740
1.850
432,299
+0.06(+3.35%)
Mar 08, 2021
1.870
1.950
1.720
1.790
145,880
-0.04(-2.19%)
Mar 05, 2021
1.750
1.860
1.550
1.830
387,500
+0.05(+2.81%)
Mar 04, 2021
1.950
1.950
1.630
1.780
463,134
-0.16(-8.25%)
Mar 03, 2021
1.940
2.010
1.880
1.940
278,813
+0.00(+0.00%)
Mar 02, 2021
2.040
2.080
1.920
1.940
188,012
-0.09(-4.43%)
Mar 01, 2021
2.000
2.080
1.950
2.030
329,897
+0.09(+4.64%)
Feb 26, 2021
2.020
2.050
1.850
1.940
337,700
-0.06(-3.00%)
Feb 25, 2021
2.240
2.240
1.980
2.000
442,572
-0.24(-10.71%)
Feb 24, 2021
1.920
2.310
1.910
2.240
477,193
+0.39(+21.08%)
Feb 23, 2021
1.920
2.050
1.750
1.850
721,482
-0.36(-16.29%)
Feb 22, 2021
2.160
2.350
2.150
2.210
362,404
-0.10(-4.33%)
Feb 19, 2021
2.300
2.470
2.280
2.310
335,500
-0.10(-4.15%)
Feb 18, 2021
2.500
2.630
2.280
2.410
813,627
-0.27(-10.07%)
Feb 17, 2021
2.350
2.800
2.300
2.680
1,629,604
+0.28(+11.67%)
Feb 16, 2021
2.170
2.430
2.020
2.400
1,146,342
+0.41(+20.60%)
Feb 12, 2021
1.890
2.050
1.890
1.990
392,600
+0.11(+5.85%)
Feb 11, 2021
2.180
2.200
1.790
1.880
641,153
-0.19(-9.18%)
Feb 10, 2021
2.080
2.180
1.910
2.070
554,933
+0.06(+2.99%)
Feb 09, 2021
1.950
2.090
1.910
2.010
556,466
+0.12(+6.35%)
Feb 08, 2021
1.850
1.930
1.819
1.890
393,776
+0.11(+6.18%)
Feb 05, 2021
1.870
1.920
1.770
1.780
310,500
-0.07(-3.78%)
Feb 04, 2021
1.760
1.920
1.760
1.850
330,302
+0.07(+3.93%)
Feb 03, 2021
1.660
1.830
1.650
1.780
389,448
+0.18(+11.25%)
Feb 02, 2021
1.690
1.710
1.600
1.600
425,950
-0.09(-5.33%)
Feb 01, 2021
1.660
1.750
1.650
1.690
456,338
+0.01(+0.60%)
Jan 29, 2021
1.720
1.780
1.620
1.680
766,000
-0.14(-7.69%)
Jan 28, 2021
1.920
2.000
1.720
1.820
788,349
+0.03(+1.68%)
Jan 27, 2021
2.100
2.150
1.790
1.790
1,164,178
-0.39(-17.89%)
Jan 26, 2021
2.230
2.360
2.100
2.180
1,621,185
+0.08(+3.81%)
Jan 25, 2021
2.070
2.230
1.900
2.100
1,499,729
+0.19(+9.95%)
Jan 22, 2021
1.790
1.940
1.750
1.910
428,600
+0.10(+5.52%)
Jan 21, 2021
1.850
1.860
1.750
1.810
228,778
+0.01(+0.56%)
Jan 20, 2021
1.850
1.870
1.750
1.800
334,656
+0.00(+0.00%)
Jan 19, 2021
1.810
1.950
1.740
1.800
1,287,822
+0.14(+8.43%)
Jan 15, 2021
1.640
1.710
1.580
1.660
288,400
-0.03(-1.78%)
Jan 14, 2021
1.580
1.850
1.570
1.690
1,148,088
+0.21(+14.19%)
Jan 13, 2021
1.520
1.530
1.440
1.480
166,457
+0.01(+0.68%)
Jan 12, 2021
1.450
1.528
1.360
1.470
390,498
+0.17(+13.08%)
Jan 11, 2021
1.360
1.360
1.300
1.300
59,347
-0.07(-5.11%)
Jan 08, 2021
1.410
1.430
1.320
1.370
76,800
-0.02(-1.44%)
Jan 07, 2021
1.300
1.390
1.300
1.390
72,098
+0.09(+6.92%)
Jan 06, 2021
1.300
1.330
1.280
1.300
138,556
-0.01(-0.76%)
Jan 05, 2021
1.320
1.320
1.280
1.310
93,231
-0.03(-2.24%)
Jan 04, 2021
1.370
1.370
1.260
1.340
110,542
+0.02(+1.52%)
Dec 31, 2020
1.320
1.320
1.320
158,940
-0.02(-1.49%)
Dec 30, 2020
1.370
1.390
1.310
1.340
158,940
-0.02(-1.47%)
Dec 29, 2020
1.470
1.500
1.340
1.360
158,068
-0.10(-6.85%)
Dec 28, 2020
1.390
1.520
1.390
1.460
167,358
+0.03(+2.10%)
Dec 24, 2020
1.380
1.435
1.350
1.430
51,300
+0.02(+1.42%)
Dec 23, 2020
1.380
1.470
1.368
1.410
142,969
+0.01(+0.71%)
Dec 22, 2020
1.370
1.440
1.370
1.400
204,480
-0.01(-0.71%)
Dec 21, 2020
1.310
1.440
1.310
1.410
234,358
+0.10(+7.63%)
Dec 18, 2020
1.330
1.350
1.310
1.310
80,400
-0.03(-2.24%)
Dec 17, 2020
1.310
1.340
1.310
1.340
81,308
+0.03(+2.29%)
Dec 16, 2020
1.350
1.370
1.310
1.310
109,182
-0.06(-4.38%)
Dec 15, 2020
1.310
1.370
1.310
1.370
210,099
+0.02(+1.48%)
Dec 14, 2020
1.340
1.410
1.260
1.350
1,045,924
+0.14(+11.57%)
Dec 11, 2020
1.180
1.240
1.170
1.210
212,200
+0.08(+7.08%)
Dec 10, 2020
1.150
1.160
1.120
1.130
161,684
-0.03(-2.59%)
Dec 09, 2020
1.190
1.240
1.140
1.160
252,226
-0.06(-4.92%)
Dec 08, 2020
1.180
1.250
1.120
1.220
788,725
+0.04(+3.39%)
Dec 07, 2020
1.420
1.700
1.150
1.180
6,048,884
+0.05(+4.42%)
Dec 04, 2020
1.130
1.150
1.110
1.130
46,600
-0.01(-0.88%)
Dec 03, 2020
1.150
1.170
1.120
1.140
38,056
-0.03(-2.56%)
Dec 02, 2020
1.140
1.170
1.110
1.170
21,936
+0.02(+2.18%)
Dec 01, 2020
1.190
1.190
1.110
1.145
52,142
-0.04(-3.78%)
Nov 30, 2020
1.210
1.230
1.110
1.190
154,087
-0.02(-1.65%)
Nov 27, 2020
1.100
1.210
1.090
1.210
249,400
+0.11(+10.00%)
Nov 25, 2020
1.130
1.180
1.080
1.100
124,100
-0.01(-0.90%)
Nov 24, 2020
1.010
1.300
1.010
1.110
507,548
+0.08(+7.25%)
Nov 23, 2020
1.010
1.040
1.000
1.035
28,613
-0.01(-0.48%)
Nov 20, 2020
1.060
1.060
1.010
1.040
6,100
+0.00(+0.00%)
Nov 19, 2020
1.000
1.050
1.000
1.040
30,909
+0.03(+2.97%)
Nov 18, 2020
1.030
1.060
1.000
1.010
52,560
-0.04(-3.81%)
Nov 17, 2020
1.080
1.100
1.030
1.050
58,259
-0.08(-7.08%)
Nov 16, 2020
1.050
1.200
1.050
1.130
98,668
+0.09(+8.65%)
Nov 13, 2020
1.030
1.150
1.030
1.040
85,200
+0.00(+0.00%)
Nov 12, 2020
1.070
1.070
1.040
1.040
11,785
-0.03(-2.36%)
Nov 11, 2020
1.031
1.070
1.030
1.065
39,895
+0.04(+3.41%)
Nov 10, 2020
1.030
1.070
1.020
1.030
58,420
-0.02(-1.90%)
Nov 09, 2020
1.040
1.050
1.030
1.050
27,949
+0.03(+2.94%)
Nov 06, 2020
1.070
1.070
1.010
1.020
45,900
+0.01(+0.99%)
Nov 05, 2020
1.000
1.120
1.000
1.010
125,079
+0.00(+0.00%)
Nov 04, 2020
1.000
1.020
0.9928
1.010
30,423
+0.02(+2.53%)
Nov 03, 2020
0.9950
1.000
0.9726
0.9851
4,686
+0.00(+0.16%)
Nov 02, 2020
0.9860
0.9990
0.9800
0.9835
21,386
+0.00(+0.34%)
Oct 30, 2020
1.020
1.030
0.9802
0.9802
9,600
-0.01(-1.00%)
Oct 29, 2020
1.000
1.000
0.9879
0.9901
10,965
+0.00(+0.01%)
Oct 28, 2020
0.9849
0.9999
0.9800
0.9900
22,575
-0.01(-1.34%)
Oct 27, 2020
1.010
1.010
1.000
1.003
9,374
+0.00(+0.35%)
Oct 26, 2020
1.010
1.010
0.9900
0.9999
11,767
-0.00(-0.01%)
Oct 23, 2020
1.040
1.040
0.9930
1.000
21,400
-0.02(-1.96%)
Oct 22, 2020
1.010
1.050
1.000
1.020
30,385
+0.02(+2.00%)
Oct 21, 2020
1.010
1.030
1.000
1.000
13,220
-0.00(-0.50%)
Oct 20, 2020
1.000
1.020
0.9924
1.005
46,830
+0.01(+1.52%)
Oct 19, 2020
0.9900
1.040
0.9900
0.9900
38,748
-0.01(-0.56%)
Oct 16, 2020
1.025
1.040
0.9934
0.9956
34,700
-0.03(-3.34%)
Oct 15, 2020
1.050
1.050
1.010
1.030
7,231
+0.02(+1.98%)
Oct 14, 2020
1.040
1.045
1.000
1.010
21,666
-0.01(-0.98%)
Oct 13, 2020
1.030
1.080
1.010
1.020
99,778
-0.03(-2.86%)
Oct 12, 2020
1.040
1.080
1.010
1.050
68,349
+0.02(+1.94%)
Oct 09, 2020
1.020
1.070
1.010
1.030
77,700
+0.01(+0.98%)
Oct 08, 2020
1.030
1.030
0.9922
1.020
39,847
+0.01(+0.99%)
Oct 07, 2020
1.000
1.030
1.000
1.010
54,187
+0.01(+1.00%)
Oct 06, 2020
1.010
1.040
1.000
1.000
40,094
-0.02(-1.96%)
Oct 05, 2020
1.050
1.050
1.000
1.020
20,529
-0.03(-2.86%)
Oct 02, 2020
1.030
1.080
1.010
1.050
12,100
+0.01(+0.96%)
Oct 01, 2020
1.030
1.060
1.010
1.040
17,749
+0.00(+0.00%)
Sep 30, 2020
1.050
1.090
1.010
1.040
42,135
-0.01(-0.95%)
Sep 29, 2020
1.030
1.080
1.030
1.050
23,521
+0.02(+1.94%)
Sep 28, 2020
1.030
1.040
1.000
1.030
17,845
+0.02(+1.98%)
Sep 25, 2020
0.9500
1.040
0.9500
1.010
46,200
+0.03(+3.06%)
Sep 24, 2020
1.030
1.040
0.9700
0.9800
69,632
-0.02(-2.00%)
Sep 23, 2020
0.9800
1.045
0.9711
1.000
34,578
+0.01(+1.35%)
Sep 22, 2020
1.030
1.100
0.9733
0.9867
105,835
-0.01(-1.33%)
Sep 21, 2020
1.000
1.050
0.9900
1.000
41,841
+0.00(+0.02%)
Sep 18, 2020
1.000
1.050
0.9926
0.9998
97,700
+0.00(+0.11%)
Sep 17, 2020
1.040
1.080
0.9601
0.9987
150,582
-0.03(-3.04%)
Sep 16, 2020
0.9787
1.060
0.9787
1.030
14,531
+0.05(+5.10%)
Sep 15, 2020
1.010
1.090
0.9800
0.9800
47,077
-0.04(-3.92%)
Sep 14, 2020
1.040
1.050
1.020
1.020
26,092
+0.02(+2.01%)
Sep 11, 2020
1.000
1.050
0.9700
0.9999
60,600
+0.03(+3.01%)
Sep 10, 2020
1.000
1.005
0.9200
0.9707
128,135
+0.02(+2.21%)
Sep 09, 2020
0.9614
0.9700
0.9100
0.9497
190,934
+0.01(+0.92%)
Sep 08, 2020
0.9999
1.000
0.9230
0.9410
79,291
-0.02(-1.62%)
Sep 04, 2020
0.9300
0.9933
0.9200
0.9565
185,800
-0.02(-1.98%)
Sep 03, 2020
0.9900
1.010
0.9400
0.9758
55,231
+0.01(+0.60%)
Sep 02, 2020
0.9900
1.000
0.9600
0.9700
55,613
+0.00(+0.00%)
Sep 01, 2020
0.9382
0.9999
0.9308
0.9700
136,345
+0.04(+4.23%)
Aug 31, 2020
0.9499
1.050
0.9201
0.9306
143,719
-0.05(-5.04%)
Aug 28, 2020
0.9597
0.9980
0.9250
0.9800
82,600
+0.01(+0.54%)
Aug 27, 2020
0.9797
1.010
0.9400
0.9747
60,887
-0.02(-1.90%)
Aug 26, 2020
1.010
1.040
0.9620
0.9936
95,295
-0.04(-3.53%)
Aug 25, 2020
0.9400
1.070
0.9200
1.030
179,266
+0.08(+8.42%)
Aug 24, 2020
0.9400
0.9501
0.9100
0.9500
115,183
+0.01(+1.06%)
Aug 21, 2020
0.9301
0.9499
0.9200
0.9400
95,400
-0.01(-0.69%)
Aug 20, 2020
0.9900
0.9900
0.9300
0.9465
19,582
-0.00(-0.26%)
Aug 19, 2020
0.9500
0.9500
0.9300
0.9490
66,416
+0.02(+2.04%)
Aug 18, 2020
0.9500
0.9500
0.9300
0.9300
61,137
-0.02(-2.11%)
Aug 17, 2020
0.9530
0.9530
0.9200
0.9500
87,662
-0.01(-1.04%)
Aug 14, 2020
0.9301
0.9600
0.9301
0.9600
67,700
+0.02(+2.12%)
Aug 13, 2020
0.9640
0.9700
0.9400
0.9401
28,239
-0.01(-1.04%)
Aug 12, 2020
0.9631
0.9737
0.9400
0.9500
169,447
+0.00(+0.50%)
Aug 11, 2020
0.9630
0.9951
0.9301
0.9453
80,172
-0.01(-1.53%)
Aug 10, 2020
0.9700
0.9900
0.9300
0.9600
255,341
-0.01(-1.09%)
Aug 07, 2020
1.020
1.100
0.9600
0.9706
222,600
-0.06(-5.77%)
Aug 06, 2020
1.050
1.070
1.000
1.030
411,225
-0.01(-0.96%)
Aug 05, 2020
0.9300
1.070
0.9300
1.040
291,291
+0.10(+10.64%)
Aug 04, 2020
0.9210
0.9500
0.9210
0.9400
19,661
+0.00(+0.19%)
Aug 03, 2020
0.9400
0.9500
0.9308
0.9382
16,849
-0.00(-0.19%)
Jul 31, 2020
0.9400
0.9500
0.9300
0.9400
18,100
+0.01(+1.08%)
Jul 30, 2020
0.9307
0.9526
0.9238
0.9300
23,167
-0.01(-0.87%)
Jul 29, 2020
0.9250
0.9500
0.9112
0.9382
15,488
-0.00(-0.19%)
Jul 28, 2020
0.9700
0.9700
0.9244
0.9400
10,993
+0.00(+0.00%)
Jul 27, 2020
0.9660
0.9660
0.9100
0.9400
9,255
+0.02(+2.17%)
Jul 24, 2020
0.9765
0.9765
0.9000
0.9200
12,900
-0.01(-1.08%)
Jul 23, 2020
0.9500
0.9714
0.9300
0.9300
43,405
+0.00(+0.00%)
Jul 22, 2020
0.9400
0.9750
0.9186
0.9300
106,979
-0.01(-1.06%)
Jul 21, 2020
0.9218
0.9500
0.9218
0.9400
4,182
+0.00(+0.00%)
Jul 20, 2020
0.9400
0.9400
0.9201
0.9400
17,324
+0.01(+1.40%)
Jul 17, 2020
0.9050
0.9400
0.9050
0.9270
2,900
+0.02(+1.86%)
Jul 16, 2020
0.9040
0.9400
0.9040
0.9101
4,933
-0.03(-3.18%)
Jul 15, 2020
0.9010
0.9800
0.9010
0.9400
10,440
+0.04(+4.35%)
Jul 14, 2020
0.9200
0.9480
0.9000
0.9008
70,997
-0.04(-4.17%)
Jul 13, 2020
0.9600
1.000
0.9400
0.9400
92,191
-0.06(-5.76%)
Jul 10, 2020
1.000
1.000
0.9800
0.9975
58,400
-0.04(-4.09%)
Jul 09, 2020
1.050
1.080
0.9900
1.040
20,815
-0.04(-3.70%)
Jul 08, 2020
1.050
1.100
1.010
1.080
16,305
+0.03(+2.86%)
Jul 07, 2020
0.9800
1.100
0.9600
1.050
115,689
+0.07(+6.61%)
Jul 06, 2020
0.9899
0.9900
0.9700
0.9849
10,035
-0.01(-0.52%)
Jul 02, 2020
0.9900
0.9999
0.9900
0.9900
23,000
+0.00(+0.00%)
Jul 01, 2020
0.9900
1.000
0.9900
0.9900
8,511
-0.02(-1.98%)
Jun 30, 2020
0.9900
1.030
0.9900
1.010
5,262
+0.01(+1.00%)
Jun 29, 2020
1.000
1.010
1.000
1.000
11,633
+0.01(+1.01%)
Jun 26, 2020
1.050
1.050
0.9900
0.9900
64,100
-0.04(-3.88%)
Jun 25, 2020
1.010
1.070
1.010
1.030
12,384
+0.00(+0.00%)
Jun 24, 2020
1.050
1.065
1.030
1.030
13,658
-0.01(-0.96%)
Jun 23, 2020
1.060
1.060
1.040
1.040
10,314
-0.01(-0.95%)
Jun 22, 2020
1.090
1.090
1.050
1.050
6,177
-0.04(-3.67%)
Jun 19, 2020
1.070
1.120
1.060
1.090
25,600
-0.03(-2.51%)
Jun 18, 2020
1.110
1.120
1.070
1.118
11,648
-0.02(-1.90%)
Jun 17, 2020
1.110
1.150
1.110
1.140
14,122
+0.03(+2.68%)
Jun 16, 2020
1.167
1.167
1.100
1.110
9,296
-0.06(-5.13%)
Jun 15, 2020
1.141
1.190
1.110
1.170
5,109
+0.00(+0.00%)
Jun 12, 2020
1.150
1.180
1.100
1.170
5,500
+0.07(+6.36%)
Jun 11, 2020
1.150
1.180
1.070
1.100
10,520
-0.02(-1.79%)
Jun 10, 2020
1.130
1.180
1.110
1.120
12,427
-0.06(-5.08%)
Jun 09, 2020
1.100
1.180
1.100
1.180
11,701
+0.09(+8.26%)
Jun 08, 2020
1.220
1.220
1.080
1.090
31,193
-0.06(-5.22%)
Jun 05, 2020
1.110
1.210
1.110
1.150
7,700
+0.02(+1.77%)
Jun 04, 2020
1.105
1.155
1.100
1.130
7,847
+0.02(+1.80%)
Jun 03, 2020
1.210
1.210
1.090
1.110
6,865
-0.04(-3.48%)
Jun 02, 2020
1.070
1.150
1.050
1.150
41,554
+0.09(+8.49%)
Jun 01, 2020
1.070
1.070
1.030
1.060
8,731
+0.01(+0.95%)
May 29, 2020
1.110
1.150
1.020
1.050
24,300
+0.02(+1.94%)
May 28, 2020
1.020
1.100
1.020
1.030
27,742
+0.01(+0.98%)
May 27, 2020
1.090
1.100
1.020
1.020
29,286
+0.00(+0.00%)
May 26, 2020
1.090
1.090
1.020
1.020
4,634
-0.07(-6.42%)
May 22, 2020
1.090
1.090
1.060
1.090
1,700
+0.02(+1.87%)
May 21, 2020
1.020
1.090
1.020
1.070
15,210
-0.01(-0.93%)
May 20, 2020
1.010
1.090
1.010
1.080
9,730
+0.05(+5.13%)
May 19, 2020
1.035
1.035
1.010
1.027
16,868
+0.02(+1.71%)
May 18, 2020
1.010
1.057
1.010
1.010
5,683
+0.01(+0.50%)
May 15, 2020
1.000
1.010
1.000
1.005
1,100
-0.04(-3.37%)
May 14, 2020
1.000
1.045
1.000
1.040
587
+0.02(+1.63%)
May 13, 2020
1.010
1.050
1.000
1.023
3,461
-0.04(-3.46%)
May 12, 2020
1.000
1.060
1.000
1.060
3,755
+0.06(+6.00%)
May 11, 2020
1.010
1.089
1.000
1.000
12,666
-0.04(-3.85%)
May 08, 2020
1.050
1.050
1.040
1.040
9,500
+0.02(+1.96%)
May 07, 2020
1.050
1.050
1.000
1.020
5,785
-0.01(-0.97%)
May 06, 2020
1.050
1.050
1.010
1.030
799
-0.01(-0.96%)
May 05, 2020
1.070
1.073
1.000
1.040
11,782
-0.05(-4.59%)
May 04, 2020
1.100
1.100
1.060
1.090
1,858
-0.04(-3.54%)
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.