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
Eurodry Ltd
(NQ:
EDRY
)
21.60
-0.10 (-0.46%)
Streaming Delayed Price
Updated: 1:19 PM EDT, May 24, 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
12.46
12.85
12.00
12.85
30,700
+0.52(+4.22%)
Apr 29, 2021
12.13
12.75
11.12
12.33
57,225
+0.24(+1.99%)
Apr 28, 2021
11.07
12.85
10.40
12.09
108,571
+0.78(+6.90%)
Apr 27, 2021
10.37
11.31
10.10
11.31
94,776
+0.96(+9.28%)
Apr 26, 2021
10.65
11.00
9.660
10.35
86,700
+0.04(+0.39%)
Apr 23, 2021
9.700
10.50
9.375
10.31
46,300
+0.53(+5.42%)
Apr 22, 2021
9.650
9.832
9.200
9.780
30,671
-0.01(-0.10%)
Apr 21, 2021
8.600
10.00
8.570
9.790
95,438
+1.29(+15.18%)
Apr 20, 2021
8.910
8.910
8.350
8.500
24,063
-0.59(-6.49%)
Apr 19, 2021
8.350
9.270
8.350
9.090
42,257
+0.83(+10.05%)
Apr 16, 2021
8.480
8.480
8.200
8.260
12,100
+0.52(+6.72%)
Apr 15, 2021
8.530
8.670
7.567
7.740
47,369
-1.02(-11.64%)
Apr 14, 2021
8.400
9.346
8.400
8.760
73,423
+0.36(+4.29%)
Apr 13, 2021
8.400
8.870
8.400
8.400
22,956
-0.03(-0.36%)
Apr 12, 2021
9.450
9.450
8.200
8.430
34,892
-0.87(-9.35%)
Apr 09, 2021
9.030
9.700
8.637
9.300
19,600
+0.27(+2.99%)
Apr 08, 2021
8.440
9.230
8.440
9.030
39,493
+0.58(+6.86%)
Apr 07, 2021
8.736
8.736
8.400
8.450
2,523
-0.05(-0.59%)
Apr 06, 2021
8.310
8.900
8.310
8.500
10,763
+0.12(+1.43%)
Apr 05, 2021
8.910
9.030
8.169
8.380
9,049
-0.29(-3.34%)
Apr 01, 2021
8.710
9.090
8.422
8.670
5,500
-0.08(-0.91%)
Mar 31, 2021
8.230
8.910
8.230
8.750
17,000
+0.40(+4.79%)
Mar 30, 2021
8.190
8.630
8.091
8.350
5,662
+0.25(+3.09%)
Mar 29, 2021
8.590
9.103
8.100
8.100
30,125
-0.41(-4.82%)
Mar 26, 2021
8.730
9.220
8.470
8.510
16,100
-0.23(-2.63%)
Mar 25, 2021
8.300
8.930
8.080
8.740
44,205
+0.41(+4.92%)
Mar 24, 2021
8.940
9.490
8.310
8.330
63,379
-0.51(-5.77%)
Mar 23, 2021
9.740
9.740
8.660
8.840
63,678
-1.02(-10.34%)
Mar 22, 2021
10.15
10.44
9.395
9.860
54,882
+0.09(+0.92%)
Mar 19, 2021
9.260
10.62
8.800
9.770
213,600
+0.35(+3.72%)
Mar 18, 2021
9.520
10.85
9.280
9.420
122,338
-0.10(-1.05%)
Mar 17, 2021
9.040
9.702
8.750
9.520
74,737
+0.22(+2.37%)
Mar 16, 2021
9.180
9.460
8.660
9.300
60,413
+0.05(+0.54%)
Mar 15, 2021
8.310
9.490
8.060
9.250
147,560
+1.38(+17.53%)
Mar 12, 2021
7.750
7.990
7.750
7.870
342,800
+0.15(+1.94%)
Mar 11, 2021
7.800
8.140
7.700
7.720
48,544
-0.19(-2.40%)
Mar 10, 2021
7.310
8.190
7.260
7.910
68,465
+0.39(+5.19%)
Mar 09, 2021
7.650
7.930
7.165
7.520
22,624
+0.33(+4.59%)
Mar 08, 2021
7.010
7.800
7.010
7.190
47,217
+0.25(+3.60%)
Mar 05, 2021
6.900
6.940
6.300
6.940
33,500
+0.32(+4.83%)
Mar 04, 2021
6.880
7.190
6.360
6.620
50,050
-0.48(-6.76%)
Mar 03, 2021
7.690
8.070
6.940
7.100
34,674
-0.38(-5.08%)
Mar 02, 2021
7.450
7.850
7.440
7.480
36,999
+0.03(+0.40%)
Mar 01, 2021
7.630
7.760
7.450
7.450
14,781
-0.08(-1.06%)
Feb 26, 2021
7.530
7.890
7.260
7.530
22,100
-0.09(-1.18%)
Feb 25, 2021
8.000
8.151
7.560
7.620
27,592
-0.29(-3.67%)
Feb 24, 2021
8.070
8.200
7.605
7.910
27,193
+0.15(+1.93%)
Feb 23, 2021
8.600
8.730
7.450
7.760
148,957
-1.64(-17.45%)
Feb 22, 2021
9.780
9.830
9.020
9.400
62,617
-0.43(-4.37%)
Feb 19, 2021
8.900
10.61
8.640
9.830
228,600
+1.21(+14.04%)
Feb 18, 2021
9.310
9.430
8.500
8.620
52,566
-0.63(-6.81%)
Feb 17, 2021
8.800
10.25
8.670
9.250
192,312
-1.28(-12.16%)
Feb 16, 2021
9.620
11.24
9.130
10.53
669,402
+0.47(+4.67%)
Feb 12, 2021
8.180
12.00
7.800
10.06
1,411,900
+1.88(+22.98%)
Feb 11, 2021
7.770
8.480
7.710
8.180
93,056
+0.48(+6.23%)
Feb 10, 2021
8.330
8.550
7.540
7.700
64,577
-0.42(-5.17%)
Feb 09, 2021
8.330
8.690
8.060
8.120
91,756
-0.23(-2.75%)
Feb 08, 2021
7.780
8.630
7.660
8.350
72,689
+0.67(+8.72%)
Feb 05, 2021
7.740
8.000
7.440
7.680
33,000
+0.03(+0.39%)
Feb 04, 2021
7.020
7.760
7.020
7.650
83,956
+0.50(+6.99%)
Feb 03, 2021
7.630
8.100
6.900
7.150
170,267
-0.03(-0.42%)
Feb 02, 2021
7.910
8.270
6.920
7.180
64,922
-0.73(-9.23%)
Feb 01, 2021
9.500
9.510
7.510
7.910
157,819
-1.03(-11.52%)
Jan 29, 2021
7.600
11.94
7.410
8.940
1,147,400
+1.37(+18.10%)
Jan 28, 2021
6.620
7.750
6.550
7.570
172,883
+1.25(+19.78%)
Jan 27, 2021
6.460
6.610
6.160
6.320
18,146
-0.30(-4.53%)
Jan 26, 2021
6.890
6.940
6.430
6.620
53,712
-0.08(-1.19%)
Jan 25, 2021
6.420
6.900
6.420
6.700
56,400
+0.30(+4.69%)
Jan 22, 2021
6.450
6.720
6.270
6.400
58,100
-0.04(-0.62%)
Jan 21, 2021
6.210
6.580
6.210
6.440
20,197
+0.33(+5.40%)
Jan 20, 2021
6.550
6.550
6.110
6.110
10,659
-0.44(-6.72%)
Jan 19, 2021
6.500
6.574
6.237
6.550
51,947
-0.21(-3.11%)
Jan 15, 2021
6.440
6.850
6.110
6.760
28,700
+0.64(+10.46%)
Jan 14, 2021
6.340
6.520
6.114
6.120
30,565
-0.15(-2.39%)
Jan 13, 2021
6.660
6.720
6.270
6.270
21,415
-0.32(-4.86%)
Jan 12, 2021
6.450
6.950
6.450
6.590
38,224
+0.01(+0.15%)
Jan 11, 2021
6.480
6.845
6.320
6.580
28,730
-0.02(-0.30%)
Jan 08, 2021
6.320
6.900
6.320
6.600
37,600
+0.21(+3.29%)
Jan 07, 2021
6.140
6.900
6.070
6.390
103,738
+0.18(+2.90%)
Jan 06, 2021
6.090
6.490
5.890
6.210
63,780
+0.09(+1.47%)
Jan 05, 2021
5.741
6.200
5.570
6.120
70,456
+0.57(+10.27%)
Jan 04, 2021
5.750
5.780
5.410
5.550
32,527
+0.07(+1.28%)
Dec 31, 2020
5.480
5.480
5.480
13,713
-0.37(-6.32%)
Dec 30, 2020
5.720
5.946
5.710
5.850
13,713
+0.10(+1.74%)
Dec 29, 2020
5.850
5.860
5.600
5.750
20,635
-0.10(-1.71%)
Dec 28, 2020
5.500
6.190
5.500
5.850
135,297
+0.30(+5.41%)
Dec 24, 2020
5.670
5.690
5.500
5.550
35,500
-0.02(-0.36%)
Dec 23, 2020
5.510
5.700
5.500
5.570
24,925
+0.08(+1.46%)
Dec 22, 2020
5.550
5.750
5.490
5.490
63,946
-0.06(-1.08%)
Dec 21, 2020
5.590
6.085
5.500
5.550
342,927
-0.17(-2.97%)
Dec 18, 2020
5.630
6.090
5.630
5.720
152,700
+0.10(+1.78%)
Dec 17, 2020
5.740
5.820
5.595
5.620
25,262
-0.22(-3.77%)
Dec 16, 2020
5.790
5.934
5.678
5.840
18,103
+0.12(+2.10%)
Dec 15, 2020
5.530
6.000
5.530
5.720
65,266
+0.20(+3.62%)
Dec 14, 2020
5.420
5.740
5.420
5.520
62,581
+0.06(+1.10%)
Dec 11, 2020
5.410
5.780
5.400
5.460
167,000
-0.04(-0.73%)
Dec 10, 2020
5.440
5.830
5.400
5.500
258,384
+0.09(+1.66%)
Dec 09, 2020
5.590
5.850
5.400
5.410
301,820
-0.10(-1.81%)
Dec 08, 2020
5.440
5.790
5.440
5.510
262,707
+0.03(+0.55%)
Dec 07, 2020
6.130
6.130
5.420
5.480
101,628
-0.58(-9.57%)
Dec 04, 2020
5.720
6.690
5.350
6.060
485,000
+0.36(+6.32%)
Dec 03, 2020
5.340
6.240
5.250
5.700
368,404
+0.36(+6.74%)
Dec 02, 2020
5.140
5.400
5.000
5.340
69,035
+0.12(+2.30%)
Dec 01, 2020
5.010
5.400
5.010
5.220
124,062
+0.22(+4.40%)
Nov 30, 2020
5.150
5.160
4.850
5.000
67,863
-0.15(-2.91%)
Nov 27, 2020
5.300
5.300
5.120
5.150
33,800
-0.03(-0.58%)
Nov 25, 2020
5.300
5.300
5.010
5.180
31,600
-0.17(-3.18%)
Nov 24, 2020
5.570
5.570
5.270
5.350
68,234
-0.25(-4.46%)
Nov 23, 2020
4.870
5.680
4.820
5.600
214,235
+0.78(+16.18%)
Nov 20, 2020
4.920
5.200
4.710
4.820
295,000
-0.18(-3.60%)
Nov 19, 2020
5.090
5.160
4.920
5.000
97,961
-0.16(-3.10%)
Nov 18, 2020
4.770
5.290
4.770
5.160
329,936
+0.45(+9.55%)
Nov 17, 2020
5.100
5.200
4.680
4.710
277,628
-0.46(-8.90%)
Nov 16, 2020
4.990
5.310
4.740
5.170
374,118
-0.13(-2.45%)
Nov 13, 2020
5.990
6.470
5.150
5.300
590,600
-1.80(-25.35%)
Nov 12, 2020
10.40
10.70
6.950
7.100
15,684,379
+2.61(+58.13%)
Nov 11, 2020
4.560
4.650
4.300
4.490
1,399,750
-0.07(-1.54%)
Nov 10, 2020
4.420
4.640
4.320
4.560
45,336
+0.13(+2.93%)
Nov 09, 2020
4.400
4.430
4.270
4.430
33,649
+0.15(+3.63%)
Nov 06, 2020
4.070
4.290
4.030
4.275
31,100
-0.02(-0.58%)
Nov 05, 2020
3.920
4.300
3.847
4.300
35,604
+0.34(+8.59%)
Nov 04, 2020
3.860
4.150
3.820
3.960
90,108
+0.11(+2.86%)
Nov 03, 2020
3.860
4.170
3.810
3.850
51,390
+0.15(+4.05%)
Nov 02, 2020
3.910
4.000
3.700
3.700
13,854
-0.01(-0.27%)
Oct 30, 2020
4.000
4.090
3.700
3.710
24,600
-0.14(-3.64%)
Oct 29, 2020
4.040
4.040
3.740
3.850
20,294
-0.13(-3.27%)
Oct 28, 2020
3.750
4.010
3.700
3.980
46,808
+0.22(+5.85%)
Oct 27, 2020
3.960
3.970
3.730
3.760
11,339
-0.08(-2.08%)
Oct 26, 2020
4.120
4.150
3.800
3.840
58,013
-0.28(-6.80%)
Oct 23, 2020
4.330
4.345
4.070
4.120
5,500
-0.18(-4.19%)
Oct 22, 2020
4.170
4.570
3.950
4.300
125,968
+0.25(+6.17%)
Oct 21, 2020
4.100
4.210
4.030
4.050
14,842
-0.05(-1.22%)
Oct 20, 2020
4.190
4.190
3.980
4.100
7,705
+0.13(+3.27%)
Oct 19, 2020
4.090
4.280
3.860
3.970
26,363
-0.01(-0.23%)
Oct 16, 2020
4.200
4.200
3.910
3.979
37,900
-0.20(-4.80%)
Oct 15, 2020
4.120
4.410
4.070
4.180
29,838
+0.11(+2.70%)
Oct 14, 2020
4.260
4.840
4.070
4.070
108,938
+0.02(+0.49%)
Oct 13, 2020
4.230
4.310
4.050
4.050
27,476
-0.26(-6.03%)
Oct 12, 2020
4.840
6.890
4.130
4.310
488,501
-0.23(-5.07%)
Oct 09, 2020
4.400
4.742
4.310
4.540
40,500
+0.23(+5.33%)
Oct 08, 2020
4.210
4.450
4.133
4.310
13,480
-0.09(-2.04%)
Oct 07, 2020
4.310
4.670
4.258
4.400
26,350
-0.06(-1.35%)
Oct 06, 2020
4.440
4.680
4.110
4.460
82,652
+0.22(+5.11%)
Oct 05, 2020
4.160
4.500
4.095
4.243
30,605
+0.07(+1.73%)
Oct 02, 2020
4.170
4.270
4.050
4.171
17,900
-0.05(-1.17%)
Oct 01, 2020
3.850
4.380
3.650
4.220
138,395
+0.42(+11.05%)
Sep 30, 2020
3.900
4.190
3.720
3.800
36,549
+0.01(+0.26%)
Sep 29, 2020
3.890
4.400
3.690
3.790
173,209
+0.02(+0.53%)
Sep 28, 2020
3.650
3.900
3.650
3.770
34,959
+0.16(+4.43%)
Sep 25, 2020
3.550
3.884
3.530
3.610
46,500
+0.14(+4.04%)
Sep 24, 2020
3.540
3.550
3.420
3.470
9,950
-0.06(-1.70%)
Sep 23, 2020
3.540
3.580
3.447
3.530
14,906
-0.02(-0.56%)
Sep 22, 2020
3.610
3.630
3.450
3.550
10,320
-0.04(-1.11%)
Sep 21, 2020
3.600
3.700
3.540
3.590
6,724
-0.07(-1.91%)
Sep 18, 2020
3.660
3.800
3.600
3.660
5,400
-0.02(-0.54%)
Sep 17, 2020
3.600
3.800
3.600
3.680
7,189
-0.08(-2.13%)
Sep 16, 2020
3.710
4.150
3.650
3.760
104,230
+0.15(+4.16%)
Sep 15, 2020
3.650
3.720
3.530
3.610
13,161
+0.02(+0.56%)
Sep 14, 2020
3.550
3.730
3.510
3.590
22,402
+0.08(+2.28%)
Sep 11, 2020
3.685
3.737
3.500
3.510
6,600
-0.15(-4.12%)
Sep 10, 2020
3.700
3.800
3.560
3.661
21,252
-0.04(-1.18%)
Sep 09, 2020
3.620
3.860
3.519
3.705
61,882
+0.17(+4.66%)
Sep 08, 2020
3.600
3.720
3.500
3.540
26,937
-0.09(-2.48%)
Sep 04, 2020
3.700
3.708
3.600
3.630
9,200
-0.09(-2.42%)
Sep 03, 2020
3.680
3.740
3.620
3.720
13,028
+0.06(+1.64%)
Sep 02, 2020
3.650
3.770
3.610
3.660
19,162
-0.04(-1.08%)
Sep 01, 2020
3.820
3.840
3.630
3.700
22,219
-0.05(-1.33%)
Aug 31, 2020
3.804
3.841
3.640
3.750
26,787
+0.00(+0.00%)
Aug 28, 2020
3.636
3.900
3.636
3.750
28,400
+0.12(+3.31%)
Aug 27, 2020
3.736
3.813
3.630
3.630
16,249
-0.19(-4.97%)
Aug 26, 2020
3.740
3.820
3.630
3.820
30,572
+0.06(+1.60%)
Aug 25, 2020
3.850
3.920
3.700
3.760
21,091
-0.14(-3.59%)
Aug 24, 2020
3.960
4.020
3.770
3.900
34,852
-0.18(-4.29%)
Aug 21, 2020
4.000
4.400
3.810
4.075
165,100
-0.10(-2.51%)
Aug 20, 2020
4.110
4.180
3.660
4.180
85,426
+0.18(+4.60%)
Aug 19, 2020
4.195
4.195
3.963
3.996
12,637
-0.20(-4.81%)
Aug 18, 2020
4.240
4.320
4.100
4.198
7,036
-0.03(-0.76%)
Aug 17, 2020
4.110
4.370
4.080
4.230
30,448
+0.10(+2.42%)
Aug 14, 2020
4.266
4.266
4.090
4.130
14,300
-0.17(-3.95%)
Aug 13, 2020
4.110
4.490
4.030
4.300
29,085
+0.25(+6.17%)
Aug 12, 2020
4.150
4.240
4.010
4.050
32,967
+0.01(+0.26%)
Aug 11, 2020
4.090
4.230
3.930
4.039
28,991
-0.15(-3.59%)
Aug 10, 2020
4.120
4.350
3.950
4.190
39,253
+0.14(+3.46%)
Aug 07, 2020
3.900
4.950
3.710
4.050
123,100
+0.18(+4.65%)
Aug 06, 2020
4.600
4.600
3.660
3.870
110,506
-1.13(-22.60%)
Aug 05, 2020
4.650
5.000
4.600
5.000
43,483
+0.00(+0.00%)
Aug 04, 2020
5.230
5.560
4.320
5.000
216,281
-0.83(-14.24%)
Aug 03, 2020
3.620
13.20
3.500
5.830
1,176,438
+2.18(+59.51%)
Jul 31, 2020
3.630
3.690
3.630
3.655
7,400
+0.05(+1.53%)
Jul 30, 2020
3.620
3.650
3.580
3.600
7,171
-0.10(-2.70%)
Jul 29, 2020
3.727
3.758
3.600
3.700
4,326
-0.18(-4.64%)
Jul 28, 2020
3.580
3.880
3.550
3.880
19,426
+0.34(+9.60%)
Jul 27, 2020
3.540
3.594
3.540
3.540
5,244
-0.07(-1.94%)
Jul 24, 2020
3.610
3.640
3.550
3.610
7,100
-0.08(-2.17%)
Jul 23, 2020
3.750
3.790
3.660
3.690
13,837
-0.17(-4.40%)
Jul 22, 2020
3.720
4.700
3.650
3.860
206,676
+0.17(+4.61%)
Jul 21, 2020
3.609
3.780
3.609
3.690
6,902
+0.15(+4.24%)
Jul 20, 2020
3.670
3.670
3.540
3.540
1,473
-0.09(-2.51%)
Jul 17, 2020
3.600
3.848
3.550
3.631
4,100
+0.09(+2.57%)
Jul 16, 2020
3.630
3.650
3.500
3.540
10,744
+0.01(+0.41%)
Jul 15, 2020
3.606
3.650
3.501
3.526
5,734
-0.02(-0.55%)
Jul 14, 2020
3.511
3.644
3.510
3.545
5,802
-0.02(-0.42%)
Jul 13, 2020
3.730
3.860
3.560
3.560
5,300
-0.41(-10.33%)
Jul 10, 2020
3.620
3.990
3.620
3.970
10,300
+0.22(+5.87%)
Jul 09, 2020
3.850
4.080
3.750
3.750
10,566
-0.01(-0.17%)
Jul 08, 2020
3.650
3.835
3.650
3.756
17,515
+0.06(+1.52%)
Jul 07, 2020
3.715
3.740
3.620
3.700
2,675
-0.10(-2.63%)
Jul 06, 2020
3.520
3.840
3.520
3.800
7,148
+0.16(+4.40%)
Jul 02, 2020
3.510
3.750
3.500
3.640
5,500
+0.13(+3.70%)
Jul 01, 2020
3.441
3.850
3.441
3.510
11,690
+0.01(+0.29%)
Jun 30, 2020
3.585
3.615
3.500
3.500
2,061
+0.00(+0.00%)
Jun 29, 2020
3.740
3.890
3.350
3.500
8,388
-0.03(-0.85%)
Jun 26, 2020
3.800
3.800
3.530
3.530
5,600
-0.20(-5.27%)
Jun 25, 2020
3.620
3.980
3.620
3.727
4,245
+0.02(+0.44%)
Jun 24, 2020
3.820
4.200
3.710
3.710
8,757
-0.20(-5.12%)
Jun 23, 2020
4.160
4.389
3.730
3.910
33,327
+0.05(+1.30%)
Jun 22, 2020
3.900
4.250
3.712
3.860
4,226
-0.39(-9.18%)
Jun 19, 2020
4.500
4.571
3.740
4.250
51,100
-0.60(-12.37%)
Jun 18, 2020
3.490
5.370
3.470
4.850
396,586
+1.32(+37.39%)
Jun 17, 2020
3.480
3.780
3.450
3.530
14,288
-0.06(-1.67%)
Jun 16, 2020
3.600
3.799
3.485
3.590
15,169
-0.10(-2.68%)
Jun 15, 2020
3.790
3.790
3.340
3.689
18,155
+0.06(+1.62%)
Jun 12, 2020
4.150
4.180
3.355
3.630
26,900
-0.17(-4.47%)
Jun 11, 2020
3.450
4.600
3.320
3.800
159,040
+0.31(+8.88%)
Jun 10, 2020
3.740
3.740
3.450
3.490
27,332
+0.00(+0.00%)
Jun 09, 2020
3.770
3.810
3.260
3.490
39,042
-0.65(-15.70%)
Jun 08, 2020
3.480
4.680
3.380
4.140
211,885
+0.86(+26.23%)
Jun 05, 2020
3.600
3.670
2.980
3.280
55,600
-0.21(-6.03%)
Jun 04, 2020
3.520
3.581
3.400
3.490
15,605
-0.08(-2.30%)
Jun 03, 2020
3.650
3.650
3.500
3.572
594
-0.08(-2.14%)
Jun 02, 2020
3.760
3.770
3.650
3.650
3,890
-0.00(-0.14%)
Jun 01, 2020
3.600
3.655
3.600
3.655
729
+0.15(+4.43%)
May 29, 2020
3.500
3.530
3.500
3.500
1,900
-0.05(-1.41%)
May 28, 2020
3.450
3.800
3.400
3.550
22,616
+0.05(+1.43%)
May 27, 2020
3.610
3.610
3.500
3.500
4,988
-0.10(-2.77%)
May 26, 2020
3.732
3.800
3.440
3.600
2,500
+0.17(+4.96%)
May 22, 2020
3.960
3.960
3.430
3.430
2,800
-0.33(-8.78%)
May 21, 2020
3.900
3.900
3.760
3.760
1,812
-0.05(-1.31%)
May 20, 2020
3.810
3.885
3.800
3.810
2,210
-0.19(-4.75%)
May 19, 2020
4.060
4.100
4.000
4.000
4,122
-0.05(-1.23%)
May 18, 2020
4.050
4.390
3.750
4.050
13,778
-0.43(-9.60%)
May 15, 2020
4.480
4.480
4.480
89
+0.00(+0.00%)
May 14, 2020
4.480
4.480
4.480
139
+0.00(+0.00%)
May 13, 2020
4.200
4.480
3.600
4.480
1,118
-0.18(-3.84%)
May 12, 2020
4.659
4.659
4.659
140
+0.00(+0.00%)
May 11, 2020
4.659
4.659
4.659
106
+0.00(+0.00%)
May 08, 2020
4.310
4.659
4.300
4.659
1,600
+0.26(+5.88%)
May 07, 2020
4.850
4.850
4.400
4.400
1,005
+0.20(+4.76%)
May 06, 2020
4.200
4.200
4.200
4.200
541
-0.00(-0.00%)
May 05, 2020
4.200
4.200
4.200
52
+0.00(+0.00%)
May 04, 2020
4.110
4.550
4.050
4.200
2,660
-0.55(-11.50%)
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.