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, 2020
4.746
4.746
4.746
91
+0.00(+0.00%)
Apr 29, 2020
4.746
4.746
4.746
87
+0.00(+0.00%)
Apr 28, 2020
4.746
4.746
4.746
4.746
329
+0.55(+13.00%)
Apr 27, 2020
4.200
4.200
4.200
4.200
908
-0.60(-12.50%)
Apr 24, 2020
4.770
4.800
4.770
4.800
300
+0.39(+8.84%)
Apr 23, 2020
4.410
4.410
4.410
27
+0.00(+0.00%)
Apr 22, 2020
4.410
4.410
4.410
331
+0.00(+0.00%)
Apr 21, 2020
4.410
4.410
4.410
456
+0.00(+0.00%)
Apr 20, 2020
4.434
4.473
4.410
4.410
1,233
+0.06(+1.38%)
Apr 17, 2020
4.447
4.701
4.110
4.350
4,200
-0.16(-3.55%)
Apr 16, 2020
4.230
4.580
4.230
4.510
1,355
-0.24(-5.05%)
Apr 15, 2020
4.750
4.750
4.750
58
+0.00(+0.00%)
Apr 14, 2020
4.850
4.850
4.670
4.750
1,344
+0.01(+0.13%)
Apr 13, 2020
5.400
5.540
4.630
4.744
2,372
-0.18(-3.59%)
Apr 09, 2020
4.620
5.600
4.620
4.920
9,800
+0.40(+8.85%)
Apr 08, 2020
4.840
5.450
4.250
4.520
20,417
-1.08(-19.29%)
Apr 07, 2020
5.600
5.600
5.600
5.600
3,030
+0.00(+0.00%)
Apr 06, 2020
5.580
5.600
5.580
5.600
3,055
+0.00(+0.00%)
Apr 03, 2020
5.590
5.600
5.590
5.600
2,600
+0.02(+0.36%)
Apr 02, 2020
5.600
5.820
5.580
5.580
3,502
+1.48(+36.10%)
Apr 01, 2020
4.100
4.100
4.100
4.100
261
-0.71(-14.75%)
Mar 31, 2020
4.809
4.809
4.809
4.809
538
-0.09(-1.85%)
Mar 30, 2020
4.900
4.900
4.900
30
+0.00(+0.00%)
Mar 27, 2020
4.900
4.900
4.900
59
+0.00(+0.00%)
Mar 26, 2020
4.400
5.327
4.400
4.900
3,971
+0.29(+6.31%)
Mar 25, 2020
4.609
4.609
4.609
3
+0.00(+0.00%)
Mar 24, 2020
4.500
4.609
3.930
4.609
2,591
+0.21(+4.75%)
Mar 23, 2020
4.400
4.400
4.400
18
+0.00(+0.00%)
Mar 20, 2020
4.400
4.400
3.960
4.400
1,400
-0.10(-2.22%)
Mar 19, 2020
4.450
4.510
4.430
4.500
1,115
+0.17(+3.93%)
Mar 18, 2020
3.970
4.410
3.570
4.330
1,254
-0.77(-15.06%)
Mar 17, 2020
4.880
5.098
4.880
5.098
1,564
-0.21(-3.93%)
Mar 16, 2020
4.780
5.390
4.730
5.307
3,963
+0.41(+8.30%)
Mar 13, 2020
4.900
5.750
4.900
4.900
1,700
-0.38(-7.17%)
Mar 12, 2020
4.840
5.750
4.820
5.278
1,639
-0.77(-12.73%)
Mar 11, 2020
6.000
6.048
6.000
6.048
3,484
+0.05(+0.80%)
Mar 10, 2020
5.940
6.000
5.940
6.000
2,136
+0.05(+0.84%)
Mar 09, 2020
4.800
5.950
4.800
5.950
3,404
-0.04(-0.67%)
Mar 06, 2020
5.980
5.990
5.980
5.990
300
-0.19(-3.10%)
Mar 05, 2020
6.181
6.181
6.181
1
+0.00(+0.00%)
Mar 04, 2020
6.300
6.500
6.100
6.181
2,015
+0.28(+4.77%)
Mar 03, 2020
5.900
5.900
5.900
5.900
807
+0.41(+7.47%)
Mar 02, 2020
4.840
5.490
4.840
5.490
3,764
+0.64(+13.20%)
Feb 28, 2020
4.810
4.850
4.810
4.850
500
-0.22(-4.34%)
Feb 27, 2020
5.121
5.121
5.070
5.070
530
-0.48(-8.65%)
Feb 26, 2020
5.550
5.550
5.550
52
+0.00(+0.00%)
Feb 25, 2020
5.550
5.725
5.550
5.550
1,557
+0.00(+0.00%)
Feb 24, 2020
5.800
5.950
5.550
5.550
832
-0.20(-3.48%)
Feb 21, 2020
5.688
5.750
5.688
5.750
700
+0.13(+2.35%)
Feb 20, 2020
5.614
5.630
5.614
5.618
665
-0.17(-2.97%)
Feb 19, 2020
5.970
5.980
5.790
5.790
522
-0.51(-8.10%)
Feb 18, 2020
7.340
7.461
6.300
6.300
2,309
-0.20(-3.00%)
Feb 14, 2020
6.242
6.495
6.242
6.495
500
+0.20(+3.10%)
Feb 13, 2020
6.150
6.582
5.928
6.300
2,552
+0.54(+9.38%)
Feb 12, 2020
6.010
6.010
5.750
5.760
2,375
+0.11(+1.95%)
Feb 11, 2020
5.650
5.650
5.650
47
+0.00(+0.00%)
Feb 10, 2020
5.680
5.680
5.650
5.650
545
+0.09(+1.57%)
Feb 07, 2020
5.500
5.624
5.500
5.563
600
-0.14(-2.41%)
Feb 06, 2020
5.180
5.790
4.730
5.700
2,401
+0.52(+10.04%)
Feb 05, 2020
5.180
5.180
5.180
110
+0.00(+0.00%)
Feb 04, 2020
5.660
5.660
5.180
5.180
613
-0.88(-14.52%)
Feb 03, 2020
5.850
6.149
5.847
6.060
997
+0.21(+3.56%)
Jan 31, 2020
5.953
6.000
5.851
5.851
1,000
-0.45(-7.12%)
Jan 30, 2020
6.300
6.300
6.300
212
+0.00(+0.00%)
Jan 29, 2020
6.300
6.300
6.300
6.300
532
-0.19(-2.93%)
Jan 28, 2020
6.490
6.490
6.490
6.490
161
+0.00(+0.00%)
Jan 27, 2020
6.490
6.490
6.490
6.490
472
-0.02(-0.31%)
Jan 24, 2020
6.330
6.510
6.010
6.510
2,100
-0.16(-2.40%)
Jan 23, 2020
6.750
6.750
6.670
6.670
926
-0.29(-4.20%)
Jan 22, 2020
6.963
6.963
6.963
66
+0.00(+0.00%)
Jan 21, 2020
6.963
6.963
6.963
269
+0.00(+0.00%)
Jan 17, 2020
6.963
6.963
6.963
60
+0.00(+0.00%)
Jan 16, 2020
6.963
6.963
6.963
6.963
394
-0.59(-7.78%)
Jan 15, 2020
7.550
7.550
7.550
23
+0.00(+0.00%)
Jan 14, 2020
7.550
7.550
7.550
7.550
202
-0.10(-1.29%)
Jan 13, 2020
7.670
7.760
7.500
7.648
2,234
-0.25(-3.18%)
Jan 10, 2020
7.820
7.900
7.820
7.900
1,200
+0.05(+0.64%)
Jan 09, 2020
7.850
7.850
7.800
7.850
1,144
+0.26(+3.43%)
Jan 08, 2020
7.670
7.670
7.590
7.590
1,151
+0.20(+2.77%)
Jan 07, 2020
7.510
7.560
7.386
7.386
1,455
-0.08(-1.13%)
Jan 06, 2020
7.480
7.490
7.440
7.470
2,145
-0.01(-0.13%)
Jan 03, 2020
7.260
7.690
7.260
7.480
5,600
-0.15(-1.97%)
Jan 02, 2020
7.665
7.665
7.630
7.630
535
-0.17(-2.18%)
Dec 31, 2019
7.379
7.800
7.379
7.800
1,200
+0.01(+0.13%)
Dec 30, 2019
7.800
7.800
7.500
7.790
3,612
+0.00(+0.00%)
Dec 27, 2019
7.140
7.790
7.140
7.790
5,200
-0.01(-0.13%)
Dec 26, 2019
7.800
7.800
7.800
7.800
295
-0.10(-1.27%)
Dec 24, 2019
7.620
7.900
7.450
7.900
1,600
+0.28(+3.67%)
Dec 23, 2019
7.620
7.620
7.620
7.620
122
-0.31(-3.91%)
Dec 20, 2019
7.600
7.930
7.600
7.930
1,300
+0.12(+1.54%)
Dec 19, 2019
7.610
7.810
7.410
7.810
1,569
-0.19(-2.38%)
Dec 18, 2019
8.000
8.000
8.000
8.000
763
+0.02(+0.25%)
Dec 17, 2019
7.700
7.980
7.600
7.980
1,386
-0.02(-0.25%)
Dec 16, 2019
8.000
8.000
8.000
8.000
889
+0.06(+0.76%)
Dec 13, 2019
7.700
7.940
7.410
7.940
4,000
+0.17(+2.19%)
Dec 12, 2019
7.939
7.939
7.760
7.770
5,563
-0.20(-2.51%)
Dec 11, 2019
7.893
7.970
7.893
7.970
1,400
+0.00(+0.00%)
Dec 10, 2019
7.530
7.970
7.530
7.970
1,028
+0.02(+0.25%)
Dec 09, 2019
7.750
7.950
7.750
7.950
1,518
-0.15(-1.85%)
Dec 06, 2019
7.310
8.100
7.310
8.100
1,900
+0.16(+2.02%)
Dec 05, 2019
7.760
7.940
7.760
7.940
1,778
-0.16(-1.98%)
Dec 04, 2019
7.990
8.100
7.349
8.100
1,617
+0.05(+0.62%)
Dec 03, 2019
8.100
8.100
7.349
8.050
1,357
-0.05(-0.62%)
Dec 02, 2019
8.100
8.100
8.100
8.100
495
-0.08(-0.98%)
Nov 29, 2019
8.180
8.180
8.180
8.180
500
-0.01(-0.12%)
Nov 27, 2019
7.990
8.190
7.957
8.190
900
+0.19(+2.37%)
Nov 26, 2019
8.180
8.180
7.970
8.000
1,212
-0.19(-2.32%)
Nov 25, 2019
8.010
8.190
7.420
8.190
3,547
-0.01(-0.12%)
Nov 22, 2019
8.200
8.200
8.200
8.200
100
+0.00(+0.00%)
Nov 21, 2019
8.200
8.200
8.200
8.200
484
+0.00(+0.00%)
Nov 20, 2019
8.200
8.200
8.200
8.200
479
+0.21(+2.63%)
Nov 19, 2019
7.900
8.039
7.900
7.990
1,440
+0.01(+0.18%)
Nov 18, 2019
7.860
8.005
7.860
7.976
3,440
-0.01(-0.18%)
Nov 15, 2019
7.990
7.990
7.990
7.990
500
+0.02(+0.25%)
Nov 14, 2019
8.180
8.200
7.750
7.970
1,133
-0.23(-2.80%)
Nov 13, 2019
8.200
8.200
8.200
8.200
265
+0.01(+0.12%)
Nov 12, 2019
8.190
8.190
8.190
8.190
415
-0.01(-0.12%)
Nov 11, 2019
8.210
8.210
8.200
8.200
904
+0.00(+0.00%)
Nov 08, 2019
7.730
8.200
7.730
8.200
400
+0.70(+9.33%)
Nov 07, 2019
7.315
7.500
7.315
7.500
1,695
-0.62(-7.64%)
Nov 06, 2019
8.120
8.120
8.120
8.120
281
+0.01(+0.12%)
Nov 05, 2019
8.070
8.111
8.070
8.111
3,979
-0.02(-0.24%)
Nov 04, 2019
8.130
8.130
8.130
198
+0.00(+0.00%)
Nov 01, 2019
7.530
8.130
7.354
8.130
1,200
-0.22(-2.61%)
Oct 31, 2019
8.348
8.348
8.348
1
+0.00(+0.00%)
Oct 30, 2019
8.348
8.348
8.348
627
+0.00(+0.00%)
Oct 29, 2019
8.348
8.348
8.348
26
+0.00(+0.00%)
Oct 28, 2019
8.348
8.348
8.348
8.348
633
+0.03(+0.42%)
Oct 25, 2019
8.190
8.314
8.000
8.314
2,800
-0.38(-4.33%)
Oct 24, 2019
7.750
8.690
7.750
8.690
3,458
+0.54(+6.63%)
Oct 23, 2019
8.070
8.150
8.070
8.150
601
+0.41(+5.35%)
Oct 22, 2019
7.736
7.736
7.736
7.736
395
-0.34(-4.25%)
Oct 21, 2019
8.079
8.079
8.079
8.079
181
-0.05(-0.62%)
Oct 18, 2019
8.130
8.130
8.130
8.130
500
-0.13(-1.61%)
Oct 17, 2019
8.263
8.263
8.263
31
+0.00(+0.00%)
Oct 16, 2019
8.030
8.300
8.030
8.263
881
+0.52(+6.76%)
Oct 15, 2019
7.740
7.740
7.740
11
+0.00(+0.00%)
Oct 14, 2019
8.000
8.000
7.740
7.740
1,189
-0.46(-5.61%)
Oct 11, 2019
8.320
8.500
8.200
8.200
1,800
-0.30(-3.53%)
Oct 10, 2019
8.072
8.500
8.054
8.500
1,621
+0.14(+1.74%)
Oct 09, 2019
8.053
8.453
8.053
8.355
5,941
+0.16(+1.89%)
Oct 08, 2019
8.000
8.200
7.953
8.200
6,021
+0.20(+2.50%)
Oct 07, 2019
8.000
8.100
8.000
8.000
1,960
+0.00(+0.00%)
Oct 04, 2019
7.763
8.000
7.763
8.000
5,000
+0.01(+0.13%)
Oct 03, 2019
7.990
7.990
7.990
7.990
915
+0.00(+0.00%)
Oct 02, 2019
7.700
7.990
7.700
7.990
617
+0.00(+0.00%)
Oct 01, 2019
7.700
7.990
7.700
7.990
535
-0.01(-0.12%)
Sep 30, 2019
7.748
8.000
7.748
8.000
627
+0.00(+0.00%)
Sep 27, 2019
8.000
8.000
8.000
8.000
100
+0.40(+5.26%)
Sep 26, 2019
7.600
7.600
7.600
177
+0.00(+0.00%)
Sep 25, 2019
7.600
7.600
7.600
7.600
168
+0.00(+0.00%)
Sep 24, 2019
7.600
7.600
7.600
7.600
279
+0.00(+0.00%)
Sep 23, 2019
7.400
7.600
7.400
7.600
710
-0.10(-1.30%)
Sep 20, 2019
7.700
7.700
7.700
156
+0.00(+0.00%)
Sep 19, 2019
7.700
7.700
7.700
88
+0.00(+0.00%)
Sep 18, 2019
7.700
7.700
7.700
94
+0.00(+0.00%)
Sep 17, 2019
7.700
7.700
7.700
39
+0.00(+0.00%)
Sep 16, 2019
7.760
8.000
7.700
7.700
729
+0.30(+4.05%)
Sep 13, 2019
7.365
7.500
7.066
7.400
8,800
-0.50(-6.33%)
Sep 12, 2019
7.860
7.900
7.860
7.900
452
+0.28(+3.67%)
Sep 11, 2019
7.620
7.620
7.620
7.620
240
-0.07(-0.91%)
Sep 10, 2019
7.500
7.700
7.500
7.690
1,884
-0.13(-1.66%)
Sep 09, 2019
7.832
7.832
7.820
7.820
1,381
-0.05(-0.60%)
Sep 06, 2019
7.872
7.872
7.867
7.867
800
-0.03(-0.41%)
Sep 05, 2019
8.500
8.543
7.900
7.900
4,628
-0.38(-4.59%)
Sep 04, 2019
8.280
8.500
8.160
8.280
3,715
+0.44(+5.63%)
Sep 03, 2019
7.839
7.839
7.839
7.839
224
+0.10(+1.30%)
Aug 30, 2019
7.923
8.259
7.625
7.739
1,700
+0.17(+2.19%)
Aug 29, 2019
7.573
7.573
7.573
7.573
170
+0.02(+0.30%)
Aug 28, 2019
7.550
7.550
7.550
37
+0.00(+0.00%)
Aug 27, 2019
7.550
7.550
7.550
7.550
104
+0.09(+1.21%)
Aug 26, 2019
7.266
8.215
7.112
7.460
7,831
-0.04(-0.53%)
Aug 23, 2019
7.613
7.749
7.450
7.500
3,300
+0.05(+0.67%)
Aug 22, 2019
7.450
7.600
7.450
7.450
3,220
-0.01(-0.13%)
Aug 21, 2019
7.460
7.460
7.460
81
+0.00(+0.00%)
Aug 20, 2019
7.460
7.460
7.460
42
+0.00(+0.00%)
Aug 19, 2019
7.460
7.460
7.460
7.460
425
+0.30(+4.19%)
Aug 16, 2019
7.160
7.160
7.160
82
+0.00(+0.00%)
Aug 15, 2019
7.040
7.160
7.030
7.160
487
+0.14(+1.99%)
Aug 14, 2019
7.020
7.280
7.020
7.020
6,613
+0.12(+1.74%)
Aug 13, 2019
6.980
7.357
6.550
6.900
4,119
-0.71(-9.33%)
Aug 12, 2019
6.520
7.610
6.520
7.610
2,535
+0.51(+7.18%)
Aug 09, 2019
7.110
7.455
6.885
7.100
4,000
-0.39(-5.15%)
Aug 08, 2019
8.210
8.210
7.474
7.486
8,331
-0.31(-4.03%)
Aug 07, 2019
7.585
7.940
7.505
7.800
5,207
-0.09(-1.14%)
Aug 06, 2019
7.890
7.890
7.890
7.890
372
+0.13(+1.74%)
Aug 05, 2019
7.712
7.890
7.712
7.755
2,349
-0.33(-4.08%)
Aug 02, 2019
7.835
8.085
7.835
8.085
200
+0.37(+4.86%)
Aug 01, 2019
7.860
7.860
7.710
7.710
251
-0.14(-1.80%)
Jul 31, 2019
7.720
7.851
7.720
7.851
573
-0.55(-6.53%)
Jul 30, 2019
8.400
8.400
8.400
8.400
207
-0.10(-1.18%)
Jul 29, 2019
8.470
8.500
8.470
8.500
956
+0.28(+3.45%)
Jul 26, 2019
8.216
8.216
8.216
8.216
700
+0.02(+0.20%)
Jul 25, 2019
8.200
8.200
8.200
8.200
669
-0.11(-1.26%)
Jul 24, 2019
8.250
8.660
8.200
8.305
2,652
-0.06(-0.78%)
Jul 23, 2019
7.985
8.370
7.985
8.370
1,982
+0.13(+1.58%)
Jul 22, 2019
7.870
8.240
7.870
8.240
5,274
+0.52(+6.68%)
Jul 19, 2019
7.724
7.724
7.724
2
+0.00(+0.00%)
Jul 18, 2019
7.724
7.724
7.724
7.724
115
-0.20(-2.48%)
Jul 17, 2019
7.920
7.920
7.500
7.920
2,704
-0.22(-2.76%)
Jul 16, 2019
8.050
8.144
8.050
8.144
1,695
+0.07(+0.92%)
Jul 15, 2019
8.090
8.100
8.010
8.070
1,080
-0.07(-0.89%)
Jul 12, 2019
8.065
8.143
8.050
8.143
1,400
+0.56(+7.42%)
Jul 11, 2019
7.500
7.580
7.500
7.580
392
-0.47(-5.86%)
Jul 10, 2019
8.052
8.052
8.052
78
+0.00(+0.00%)
Jul 09, 2019
7.920
8.052
7.550
8.052
2,398
+0.51(+6.79%)
Jul 08, 2019
7.750
7.750
7.190
7.540
5,311
-0.54(-6.68%)
Jul 05, 2019
8.080
8.194
7.700
8.080
5,900
+0.39(+5.13%)
Jul 03, 2019
7.730
7.730
7.686
7.686
300
+0.57(+7.95%)
Jul 02, 2019
7.120
7.120
7.120
7.120
235
+0.05(+0.71%)
Jul 01, 2019
7.300
7.300
7.060
7.070
3,047
+0.02(+0.28%)
Jun 28, 2019
7.660
7.660
7.050
7.050
900
-0.25(-3.42%)
Jun 27, 2019
7.300
7.300
7.300
7.300
570
+0.04(+0.55%)
Jun 26, 2019
7.250
7.260
7.250
7.260
446
+0.11(+1.52%)
Jun 25, 2019
7.151
7.151
7.151
7.151
715
+0.03(+0.41%)
Jun 24, 2019
7.122
7.122
7.122
7.122
778
-0.10(-1.35%)
Jun 21, 2019
7.220
7.220
7.220
86
+0.00(+0.00%)
Jun 20, 2019
7.220
7.220
7.220
36
+0.00(+0.00%)
Jun 19, 2019
7.220
7.220
7.220
7.220
261
+0.02(+0.28%)
Jun 18, 2019
7.186
7.200
7.186
7.200
716
+0.18(+2.51%)
Jun 17, 2019
7.024
7.024
7.024
7.024
316
-0.13(-1.77%)
Jun 14, 2019
7.250
7.627
7.050
7.150
4,500
+0.05(+0.70%)
Jun 13, 2019
7.190
8.500
6.800
7.100
14,202
+0.34(+4.96%)
Jun 12, 2019
7.000
7.170
6.764
6.764
1,591
-0.42(-5.79%)
Jun 11, 2019
7.180
7.180
7.180
7.180
3,103
+0.04(+0.62%)
Jun 10, 2019
7.136
7.136
7.136
7.136
387
+0.01(+0.14%)
Jun 07, 2019
7.100
7.272
7.090
7.125
1,500
+0.61(+9.28%)
Jun 06, 2019
6.510
6.760
6.510
6.520
3,493
-0.48(-6.86%)
Jun 05, 2019
7.035
7.035
7.000
7.000
621
+0.04(+0.57%)
Jun 04, 2019
7.640
7.640
6.960
6.960
4,302
-0.50(-6.70%)
Jun 03, 2019
7.500
7.500
7.460
7.460
704
-0.06(-0.84%)
May 31, 2019
7.510
7.523
7.510
7.523
300
-0.01(-0.20%)
May 30, 2019
7.573
7.790
7.537
7.537
1,177
+0.04(+0.50%)
May 29, 2019
7.600
7.649
7.500
7.500
2,384
-0.20(-2.60%)
May 28, 2019
7.550
7.700
7.550
7.700
4,760
+0.18(+2.39%)
May 24, 2019
7.650
7.650
7.520
7.520
1,400
+0.02(+0.27%)
May 23, 2019
7.990
7.990
7.500
7.500
2,598
-0.15(-2.01%)
May 22, 2019
7.540
7.654
7.540
7.654
782
+0.13(+1.71%)
May 21, 2019
7.654
7.654
7.525
7.525
2,836
-0.01(-0.16%)
May 20, 2019
7.537
7.537
7.537
26
+0.00(+0.00%)
May 17, 2019
7.537
7.537
7.537
42
+0.00(+0.00%)
May 16, 2019
7.537
7.537
7.537
85
+0.00(+0.00%)
May 15, 2019
7.537
7.537
7.537
7.537
1,669
-0.18(-2.32%)
May 14, 2019
7.716
7.716
7.716
62
+0.00(+0.00%)
May 13, 2019
7.716
7.716
7.716
7.716
496
-0.02(-0.31%)
May 10, 2019
7.740
7.740
7.740
71
+0.00(+0.00%)
May 09, 2019
7.740
7.740
7.740
7.740
275
+0.04(+0.54%)
May 08, 2019
7.698
7.698
7.698
64
+0.00(+0.00%)
May 07, 2019
7.710
7.830
7.656
7.698
2,558
-0.00(-0.02%)
May 06, 2019
7.680
7.700
7.500
7.700
505
-0.00(-0.00%)
May 03, 2019
7.710
8.000
7.539
7.700
8,000
-0.00(-0.06%)
May 02, 2019
7.705
7.705
7.705
7.705
159
-0.12(-1.53%)
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.