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
The Dixie Group
(NQ:
DXYN
)
0.9394
-0.0006 (-0.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Aug 31, 2020
1.000
1.100
0.9600
0.9600
87,556
-0.04(-3.97%)
Aug 28, 2020
0.9997
0.9997
0.9599
0.9997
60,000
-0.00(-0.03%)
Aug 27, 2020
0.9600
1.000
0.9300
1.000
47,089
+0.03(+3.00%)
Aug 26, 2020
0.9961
1.018
0.9530
0.9709
28,180
-0.02(-1.66%)
Aug 25, 2020
1.010
1.020
0.9500
0.9873
99,885
+0.01(+0.74%)
Aug 24, 2020
1.000
1.010
0.9700
0.9800
94,662
-0.03(-2.97%)
Aug 21, 2020
0.9700
1.040
0.9700
1.010
126,300
+0.04(+3.80%)
Aug 20, 2020
0.9800
1.000
0.9400
0.9730
207,632
+0.03(+3.51%)
Aug 19, 2020
0.9400
1.170
0.9000
0.9400
980,155
+0.01(+0.71%)
Aug 18, 2020
0.8700
0.9450
0.8690
0.9334
99,530
+0.05(+6.07%)
Aug 17, 2020
0.9400
0.9600
0.8740
0.8800
89,715
-0.01(-0.58%)
Aug 14, 2020
0.8800
0.8900
0.8500
0.8851
39,500
+0.01(+0.58%)
Aug 13, 2020
0.9426
0.9426
0.8500
0.8800
88,280
-0.05(-5.38%)
Aug 12, 2020
0.9600
0.9741
0.9200
0.9300
49,716
-0.01(-0.56%)
Aug 11, 2020
0.9659
0.9896
0.9201
0.9352
57,918
-0.04(-4.56%)
Aug 10, 2020
0.9600
1.000
0.9500
0.9799
37,021
+0.01(+1.02%)
Aug 07, 2020
1.010
1.010
0.9246
0.9700
100,700
-0.05(-4.90%)
Aug 06, 2020
1.150
1.150
1.000
1.020
121,476
-0.14(-12.07%)
Aug 05, 2020
1.190
1.190
1.100
1.160
77,909
-0.03(-2.52%)
Aug 04, 2020
1.050
1.190
1.050
1.190
102,091
+0.12(+11.21%)
Aug 03, 2020
1.050
1.090
1.050
1.070
58,863
+0.02(+1.90%)
Jul 31, 2020
1.300
1.340
1.030
1.050
284,100
-0.12(-10.26%)
Jul 30, 2020
0.9800
1.300
0.9300
1.170
962,322
+0.25(+27.17%)
Jul 29, 2020
0.9000
0.9700
0.9000
0.9200
121,950
+0.02(+1.68%)
Jul 28, 2020
0.9000
0.9200
0.8800
0.9048
28,512
+0.02(+2.82%)
Jul 27, 2020
0.9500
0.9500
0.8701
0.8800
29,730
-0.03(-3.30%)
Jul 24, 2020
0.9400
0.9455
0.9000
0.9100
23,600
+0.01(+1.11%)
Jul 23, 2020
0.9370
0.9400
0.9000
0.9000
31,010
-0.03(-3.24%)
Jul 22, 2020
0.9300
0.9600
0.9300
0.9301
12,793
+0.01(+1.10%)
Jul 21, 2020
0.9600
0.9800
0.9200
0.9200
47,446
-0.01(-1.09%)
Jul 20, 2020
0.8700
0.9550
0.8700
0.9301
75,487
+0.05(+5.68%)
Jul 17, 2020
0.8659
0.9100
0.8625
0.8801
26,300
+0.03(+3.24%)
Jul 16, 2020
0.8600
0.8770
0.8512
0.8525
30,425
-0.00(-0.15%)
Jul 15, 2020
0.8874
0.8880
0.8501
0.8538
32,680
+0.00(+0.47%)
Jul 14, 2020
0.8401
0.9150
0.8401
0.8498
18,976
-0.00(-0.02%)
Jul 13, 2020
0.8870
0.9296
0.8500
0.8500
30,340
-0.04(-3.95%)
Jul 10, 2020
0.8733
0.9250
0.8733
0.8850
65,400
+0.01(+1.39%)
Jul 09, 2020
0.8934
0.9443
0.8628
0.8729
16,954
-0.02(-1.92%)
Jul 08, 2020
0.8600
0.9500
0.8400
0.8900
81,984
-0.01(-0.77%)
Jul 07, 2020
0.9000
0.9700
0.8510
0.8969
53,303
-0.03(-3.56%)
Jul 06, 2020
1.030
1.050
0.9100
0.9300
108,262
-0.08(-7.92%)
Jul 02, 2020
1.100
1.200
1.000
1.010
153,700
-0.04(-3.81%)
Jul 01, 2020
0.9500
1.050
0.8900
1.050
232,746
+0.13(+14.13%)
Jun 30, 2020
0.8500
0.9500
0.8208
0.9200
51,743
+0.10(+12.20%)
Jun 29, 2020
0.8300
0.8600
0.8100
0.8200
29,935
-0.03(-3.53%)
Jun 26, 2020
0.8300
0.8700
0.8165
0.8500
71,700
-0.01(-1.12%)
Jun 25, 2020
0.8400
0.9000
0.8100
0.8596
29,810
-0.00(-0.05%)
Jun 24, 2020
0.9000
0.9000
0.7800
0.8600
100,722
-0.01(-1.30%)
Jun 23, 2020
0.8700
0.9400
0.8300
0.8713
81,746
+0.04(+4.59%)
Jun 22, 2020
0.8978
0.8978
0.8049
0.8331
68,580
-0.10(-10.42%)
Jun 19, 2020
0.9200
0.9600
0.8769
0.9300
80,400
+0.00(+0.10%)
Jun 18, 2020
0.8692
0.9500
0.8254
0.9291
104,314
+0.08(+9.31%)
Jun 17, 2020
0.8100
0.8800
0.8100
0.8500
66,383
+0.06(+7.46%)
Jun 16, 2020
0.7500
0.8493
0.7500
0.7910
95,276
+0.03(+3.40%)
Jun 15, 2020
0.8190
0.8201
0.7650
0.7650
153,480
-0.02(-1.92%)
Jun 12, 2020
0.7500
0.8081
0.7500
0.7800
39,200
+0.02(+2.03%)
Jun 11, 2020
0.8800
0.8800
0.7600
0.7645
69,072
-0.11(-12.10%)
Jun 10, 2020
0.9200
0.9500
0.8500
0.8697
145,080
+0.00(+0.54%)
Jun 09, 2020
0.9200
0.9755
0.8501
0.8650
187,898
-0.03(-2.81%)
Jun 08, 2020
0.8500
0.9800
0.8500
0.8900
140,911
+0.04(+5.24%)
Jun 05, 2020
0.8000
0.9568
0.8000
0.8457
121,300
+0.00(+0.48%)
Jun 04, 2020
1.000
1.000
0.7801
0.8417
126,215
-0.03(-3.25%)
Jun 03, 2020
0.9000
0.9200
0.8600
0.8700
37,366
-0.03(-3.56%)
Jun 02, 2020
0.9700
1.000
0.9002
0.9021
50,622
-0.09(-8.92%)
Jun 01, 2020
1.000
1.040
0.8400
0.9904
101,408
-0.05(-4.77%)
May 29, 2020
0.8400
1.040
0.8400
1.040
95,600
+0.22(+26.83%)
May 28, 2020
0.7600
0.8399
0.7600
0.8200
58,893
+0.02(+3.13%)
May 27, 2020
0.8000
0.8100
0.7800
0.7951
141,006
-0.00(-0.61%)
May 26, 2020
0.8000
0.8000
0.7200
0.8000
64,140
+0.00(+0.13%)
May 22, 2020
0.7100
0.8500
0.7100
0.7990
158,000
+0.06(+7.97%)
May 21, 2020
0.7200
0.7800
0.7000
0.7400
29,141
-0.01(-1.33%)
May 20, 2020
0.7500
0.7800
0.7200
0.7500
44,455
+0.03(+4.15%)
May 19, 2020
0.7300
0.8000
0.6600
0.7201
89,438
-0.04(-5.25%)
May 18, 2020
0.6800
0.7900
0.6800
0.7600
64,886
+0.08(+12.26%)
May 15, 2020
0.6450
0.7315
0.6450
0.6770
20,300
-0.00(-0.43%)
May 14, 2020
0.6450
0.7000
0.6450
0.6799
30,478
-0.00(-0.01%)
May 13, 2020
0.7425
0.7450
0.6111
0.6800
28,895
+0.00(+0.00%)
May 12, 2020
0.7500
0.7505
0.6800
0.6800
30,241
-0.04(-5.56%)
May 11, 2020
0.7800
0.7800
0.7003
0.7200
16,804
-0.04(-4.95%)
May 08, 2020
0.7500
0.7600
0.7236
0.7575
19,900
+0.04(+5.19%)
May 07, 2020
0.7300
0.7800
0.7200
0.7201
8,480
-0.03(-4.00%)
May 06, 2020
0.7500
0.7800
0.7200
0.7501
49,799
+0.04(+5.65%)
May 05, 2020
0.7700
0.7800
0.7000
0.7100
38,692
-0.02(-2.75%)
May 04, 2020
0.8574
0.8574
0.7236
0.7301
29,391
+0.03(+4.09%)
May 01, 2020
0.7100
0.7450
0.7000
0.7014
20,600
-0.04(-5.22%)
Apr 30, 2020
0.7800
0.7800
0.7350
0.7400
16,608
+0.01(+1.34%)
Apr 29, 2020
0.7400
0.7898
0.7300
0.7302
87,578
+0.03(+3.72%)
Apr 28, 2020
0.6902
0.7499
0.6700
0.7040
24,102
+0.01(+2.00%)
Apr 27, 2020
0.7000
0.7000
0.6500
0.6902
17,429
+0.01(+1.50%)
Apr 24, 2020
0.6900
0.6900
0.6000
0.6800
69,300
+0.03(+4.62%)
Apr 23, 2020
0.6600
0.6950
0.6500
0.6500
13,320
-0.02(-2.87%)
Apr 22, 2020
0.6670
0.6699
0.6400
0.6692
14,774
-0.00(-0.12%)
Apr 21, 2020
0.7003
0.7003
0.6500
0.6700
13,304
-0.03(-4.29%)
Apr 20, 2020
0.7300
0.7300
0.6600
0.7000
24,929
-0.02(-2.90%)
Apr 17, 2020
0.7300
0.7300
0.6600
0.7209
16,700
+0.05(+7.60%)
Apr 16, 2020
0.7200
0.7300
0.6700
0.6700
24,519
+0.00(+0.00%)
Apr 15, 2020
0.6829
0.7199
0.6400
0.6700
24,615
+0.01(+1.52%)
Apr 14, 2020
0.7000
0.7365
0.6504
0.6600
90,561
-0.04(-5.70%)
Apr 13, 2020
0.7200
0.7200
0.6501
0.6999
34,224
+0.00(+0.00%)
Apr 09, 2020
0.7300
0.7300
0.6400
0.6999
68,300
+0.07(+11.10%)
Apr 08, 2020
0.6800
0.7400
0.6100
0.6300
39,891
-0.05(-7.18%)
Apr 07, 2020
0.7200
0.7900
0.6520
0.6787
27,633
+0.04(+6.56%)
Apr 06, 2020
0.6300
0.7126
0.6273
0.6369
35,247
+0.04(+6.59%)
Apr 03, 2020
0.5930
0.6799
0.5500
0.5975
52,800
+0.00(+0.76%)
Apr 02, 2020
0.6500
0.7306
0.5500
0.5930
38,445
-0.08(-11.49%)
Apr 01, 2020
0.6500
0.7424
0.6500
0.6700
24,826
+0.02(+3.08%)
Mar 31, 2020
0.7100
0.7798
0.6500
0.6500
54,200
-0.03(-4.44%)
Mar 30, 2020
0.7800
0.8190
0.6501
0.6802
90,039
-0.04(-5.15%)
Mar 27, 2020
0.7270
0.7500
0.6799
0.7171
57,500
-0.00(-0.40%)
Mar 26, 2020
0.7170
0.8564
0.7002
0.7200
44,429
-0.05(-6.49%)
Mar 25, 2020
0.8900
0.9000
0.7600
0.7700
43,857
-0.08(-9.09%)
Mar 24, 2020
0.7700
0.9180
0.7700
0.8470
57,188
+0.18(+26.42%)
Mar 23, 2020
0.8113
0.9599
0.5296
0.6700
222,987
-0.30(-30.60%)
Mar 20, 2020
1.000
1.040
0.8964
0.9654
19,700
+0.02(+1.62%)
Mar 19, 2020
1.020
1.020
0.8910
0.9500
11,807
-0.03(-2.76%)
Mar 18, 2020
1.140
1.140
0.8900
0.9770
68,807
+0.00(+0.01%)
Mar 17, 2020
0.9400
1.050
0.8900
0.9769
43,029
+0.08(+9.21%)
Mar 16, 2020
0.9900
0.9900
0.8900
0.8945
57,199
-0.12(-11.92%)
Mar 13, 2020
1.480
1.480
1.000
1.016
82,100
+0.02(+1.55%)
Mar 12, 2020
1.110
1.150
1.000
1.000
39,888
-0.23(-18.70%)
Mar 11, 2020
1.320
1.330
1.210
1.230
39,951
-0.06(-4.65%)
Mar 10, 2020
1.180
1.320
1.180
1.290
71,770
+0.14(+12.17%)
Mar 09, 2020
1.150
1.160
1.030
1.150
42,941
-0.13(-10.16%)
Mar 06, 2020
1.300
1.300
1.150
1.280
126,400
-0.04(-3.03%)
Mar 05, 2020
1.150
1.600
1.140
1.320
698,822
+0.30(+29.51%)
Mar 04, 2020
1.080
1.110
0.9956
1.019
7,425
-0.06(-5.63%)
Mar 03, 2020
1.020
1.100
1.020
1.080
18,054
+0.08(+8.01%)
Mar 02, 2020
1.030
1.040
0.9449
0.9999
11,179
+0.05(+5.25%)
Feb 28, 2020
0.8900
0.9501
0.8812
0.9500
49,300
-0.03(-3.06%)
Feb 27, 2020
1.010
1.050
0.9300
0.9800
86,769
-0.07(-6.67%)
Feb 26, 2020
1.090
1.135
1.050
1.050
24,868
-0.07(-6.25%)
Feb 25, 2020
1.130
1.220
1.070
1.120
15,678
+0.01(+0.90%)
Feb 24, 2020
1.190
1.190
1.070
1.110
77,807
-0.08(-6.72%)
Feb 21, 2020
1.200
1.220
1.180
1.190
3,500
+0.01(+0.85%)
Feb 20, 2020
1.210
1.240
1.180
1.180
21,572
-0.05(-4.07%)
Feb 19, 2020
1.220
1.230
1.220
1.230
10,195
-0.01(-0.81%)
Feb 18, 2020
1.290
1.290
1.240
1.240
8,531
-0.02(-1.59%)
Feb 14, 2020
1.280
1.280
1.250
1.260
8,500
+0.01(+0.80%)
Feb 13, 2020
1.290
1.295
1.240
1.250
9,935
-0.02(-1.57%)
Feb 12, 2020
1.260
1.280
1.220
1.270
2,842
+0.04(+3.04%)
Feb 11, 2020
1.236
1.290
1.220
1.232
12,496
+0.02(+1.44%)
Feb 10, 2020
1.230
1.270
1.210
1.215
35,966
+0.02(+1.25%)
Feb 07, 2020
1.337
1.337
1.200
1.200
18,200
-0.14(-10.45%)
Feb 06, 2020
1.352
1.352
1.260
1.340
13,416
+0.04(+3.08%)
Feb 05, 2020
1.250
1.370
1.250
1.300
22,551
+0.09(+7.44%)
Feb 04, 2020
1.340
1.494
1.190
1.210
31,299
-0.14(-10.37%)
Feb 03, 2020
1.320
1.400
1.310
1.350
23,813
-0.08(-5.59%)
Jan 31, 2020
1.440
1.440
1.410
1.430
3,000
+0.04(+2.88%)
Jan 30, 2020
1.374
1.430
1.355
1.390
16,424
+0.00(+0.00%)
Jan 29, 2020
1.420
1.420
1.367
1.390
3,989
+0.00(+0.00%)
Jan 28, 2020
1.337
1.434
1.337
1.390
11,863
+0.08(+6.11%)
Jan 27, 2020
1.350
1.370
1.310
1.310
22,091
-0.04(-3.32%)
Jan 24, 2020
1.350
1.360
1.327
1.355
22,100
+0.00(+0.37%)
Jan 23, 2020
1.400
1.400
1.350
1.350
26,748
-0.02(-1.46%)
Jan 22, 2020
1.400
1.460
1.370
1.370
24,754
-0.08(-5.52%)
Jan 21, 2020
1.330
1.460
1.330
1.450
7,337
+0.08(+5.84%)
Jan 17, 2020
1.413
1.445
1.340
1.370
15,400
-0.03(-2.14%)
Jan 16, 2020
1.412
1.423
1.350
1.400
17,268
-0.01(-0.90%)
Jan 15, 2020
1.340
1.465
1.340
1.413
10,908
+0.04(+3.12%)
Jan 14, 2020
1.430
1.480
1.310
1.370
37,048
-0.05(-3.52%)
Jan 13, 2020
1.360
1.440
1.360
1.420
21,582
+0.02(+1.43%)
Jan 10, 2020
1.430
1.430
1.395
1.400
13,400
-0.01(-0.54%)
Jan 09, 2020
1.426
1.430
1.400
1.408
11,803
+0.01(+0.54%)
Jan 08, 2020
1.400
1.450
1.400
1.400
19,933
-0.05(-3.45%)
Jan 07, 2020
1.351
1.460
1.351
1.450
44,492
+0.00(+0.00%)
Jan 06, 2020
1.540
1.550
1.380
1.450
73,281
-0.09(-5.84%)
Jan 03, 2020
1.310
1.600
1.310
1.540
147,700
+0.23(+17.56%)
Jan 02, 2020
1.120
1.340
1.120
1.310
35,325
+0.17(+14.91%)
Dec 31, 2019
1.150
1.182
1.100
1.140
86,700
+0.01(+0.88%)
Dec 30, 2019
1.150
1.165
1.100
1.130
172,223
-0.02(-1.74%)
Dec 27, 2019
1.180
1.206
1.150
1.150
45,400
-0.03(-2.54%)
Dec 26, 2019
1.060
1.220
1.060
1.180
84,680
+0.08(+7.27%)
Dec 24, 2019
1.100
1.150
1.100
1.100
64,200
+0.00(+0.00%)
Dec 23, 2019
1.090
1.270
1.090
1.100
68,025
+0.05(+5.19%)
Dec 20, 2019
1.230
1.250
1.040
1.046
83,500
-0.17(-14.29%)
Dec 19, 2019
1.260
1.320
1.220
1.220
56,236
-0.06(-5.06%)
Dec 18, 2019
1.400
1.400
1.285
1.285
38,333
-0.15(-10.30%)
Dec 17, 2019
1.370
1.470
1.370
1.433
22,976
+0.02(+1.43%)
Dec 16, 2019
1.570
1.600
1.400
1.412
66,605
-0.18(-11.17%)
Dec 13, 2019
1.600
1.600
1.560
1.590
28,700
-0.03(-2.12%)
Dec 12, 2019
1.590
1.671
1.570
1.624
48,864
-0.03(-1.55%)
Dec 11, 2019
1.590
1.650
1.540
1.650
25,094
+0.07(+4.43%)
Dec 10, 2019
1.520
1.640
1.520
1.580
30,729
+0.03(+1.94%)
Dec 09, 2019
1.610
1.650
1.500
1.550
37,376
-0.04(-2.52%)
Dec 06, 2019
1.540
1.650
1.540
1.590
28,000
+0.03(+1.92%)
Dec 05, 2019
1.510
1.620
1.510
1.560
14,171
+0.03(+1.96%)
Dec 04, 2019
1.550
1.627
1.530
1.530
22,653
+0.00(+0.00%)
Dec 03, 2019
1.570
1.580
1.490
1.530
24,177
-0.04(-2.55%)
Dec 02, 2019
1.580
1.650
1.500
1.570
41,027
-0.04(-2.48%)
Nov 29, 2019
1.660
1.660
1.542
1.610
32,600
-0.06(-3.59%)
Nov 27, 2019
1.630
1.670
1.547
1.670
15,500
+0.20(+13.61%)
Nov 26, 2019
1.610
1.660
1.470
1.470
58,542
-0.14(-8.70%)
Nov 25, 2019
1.560
1.670
1.560
1.610
88,907
+0.10(+6.62%)
Nov 22, 2019
1.640
1.640
1.435
1.510
37,100
-0.06(-4.02%)
Nov 21, 2019
1.590
1.700
1.550
1.573
42,009
-0.02(-1.05%)
Nov 20, 2019
1.500
1.740
1.500
1.590
66,015
+0.08(+5.30%)
Nov 19, 2019
1.440
1.570
1.434
1.510
33,529
+0.09(+6.34%)
Nov 18, 2019
1.360
1.475
1.360
1.420
61,359
+0.01(+0.63%)
Nov 15, 2019
1.420
1.450
1.210
1.411
37,200
-0.02(-1.32%)
Nov 14, 2019
1.450
1.500
1.420
1.430
25,267
+0.02(+1.42%)
Nov 13, 2019
1.390
1.500
1.384
1.410
30,846
+0.00(+0.36%)
Nov 12, 2019
1.390
1.570
1.368
1.405
33,081
+0.03(+1.81%)
Nov 11, 2019
1.330
1.470
1.307
1.380
42,288
-0.04(-2.82%)
Nov 08, 2019
1.460
1.540
1.355
1.420
121,400
-0.13(-8.39%)
Nov 07, 2019
1.960
1.960
1.350
1.550
199,378
-0.36(-18.85%)
Nov 06, 2019
1.930
1.970
1.900
1.910
57,048
-0.03(-1.55%)
Nov 05, 2019
1.860
2.000
1.860
1.940
70,843
+0.09(+4.86%)
Nov 04, 2019
1.900
1.980
1.790
1.850
92,947
-0.03(-1.60%)
Nov 01, 2019
1.950
2.000
1.833
1.880
83,300
-0.08(-4.08%)
Oct 31, 2019
1.930
1.990
1.920
1.960
32,489
+0.05(+2.62%)
Oct 30, 2019
1.950
2.030
1.910
1.910
76,194
-0.04(-2.05%)
Oct 29, 2019
1.900
2.090
1.860
1.950
178,219
+0.03(+1.56%)
Oct 28, 2019
1.790
2.000
1.790
1.920
244,599
+0.13(+7.26%)
Oct 25, 2019
1.870
1.870
1.600
1.790
167,000
-0.06(-3.24%)
Oct 24, 2019
1.820
1.880
1.680
1.850
234,735
+0.06(+3.35%)
Oct 23, 2019
1.300
1.880
1.300
1.790
770,205
+0.54(+43.20%)
Oct 22, 2019
1.210
1.270
1.210
1.250
23,593
+0.04(+3.73%)
Oct 21, 2019
1.270
1.270
1.205
1.205
8,150
-0.03(-2.43%)
Oct 18, 2019
1.210
1.310
1.210
1.235
27,800
-0.01(-1.20%)
Oct 17, 2019
1.220
1.280
1.220
1.250
12,732
+0.02(+1.63%)
Oct 16, 2019
1.230
1.240
1.210
1.230
16,427
+0.03(+2.50%)
Oct 15, 2019
1.200
1.240
1.170
1.200
22,365
+0.00(+0.00%)
Oct 14, 2019
1.180
1.220
1.160
1.200
10,204
-0.01(-0.83%)
Oct 11, 2019
1.160
1.240
1.070
1.210
28,900
+0.05(+4.31%)
Oct 10, 2019
1.210
1.210
1.160
1.160
16,366
-0.06(-4.92%)
Oct 09, 2019
1.200
1.250
1.190
1.220
2,560
+0.03(+2.52%)
Oct 08, 2019
1.200
1.290
1.176
1.190
6,089
-0.03(-2.46%)
Oct 07, 2019
1.210
1.320
1.170
1.220
18,840
+0.00(+0.00%)
Oct 04, 2019
1.240
1.250
1.180
1.220
33,100
-0.03(-2.40%)
Oct 03, 2019
1.216
1.277
1.200
1.250
7,588
-0.01(-0.79%)
Oct 02, 2019
1.320
1.345
1.240
1.260
27,136
-0.11(-8.03%)
Oct 01, 2019
1.380
1.380
1.307
1.370
5,955
-0.01(-0.72%)
Sep 30, 2019
1.270
1.380
1.227
1.380
38,350
+0.12(+9.52%)
Sep 27, 2019
1.180
1.300
1.180
1.260
28,100
+0.04(+3.08%)
Sep 26, 2019
1.290
1.380
1.200
1.222
64,546
-0.04(-2.99%)
Sep 25, 2019
1.300
1.326
1.260
1.260
32,293
-0.04(-3.45%)
Sep 24, 2019
1.330
1.330
1.250
1.305
20,229
-0.01(-0.38%)
Sep 23, 2019
1.300
1.320
1.250
1.310
30,828
+0.03(+2.34%)
Sep 20, 2019
1.290
1.340
1.250
1.280
56,000
+0.02(+1.59%)
Sep 19, 2019
1.290
1.350
1.260
1.260
14,750
-0.04(-3.08%)
Sep 18, 2019
1.328
1.390
1.255
1.300
26,707
-0.04(-2.99%)
Sep 17, 2019
1.330
1.370
1.296
1.340
27,683
+0.06(+4.69%)
Sep 16, 2019
1.400
1.425
1.271
1.280
94,831
-0.12(-8.57%)
Sep 13, 2019
1.430
1.470
1.315
1.400
65,800
+0.01(+0.72%)
Sep 12, 2019
1.350
1.420
1.330
1.390
29,744
+0.05(+3.73%)
Sep 11, 2019
1.390
1.500
1.320
1.340
172,416
-0.06(-4.29%)
Sep 10, 2019
1.320
1.400
1.280
1.400
150,447
+0.05(+3.70%)
Sep 09, 2019
1.350
1.350
1.261
1.350
61,475
+0.00(+0.00%)
Sep 06, 2019
1.400
1.400
1.280
1.350
48,300
-0.03(-2.17%)
Sep 05, 2019
1.270
1.400
1.260
1.380
207,380
+0.12(+9.52%)
Sep 04, 2019
1.200
1.300
1.150
1.260
67,348
+0.05(+4.13%)
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.