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
Extreme Networks
(NQ:
EXTR
)
11.67
-0.31 (-2.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
11.83
12.02
11.25
11.38
2,706,400
-0.63(-5.25%)
Apr 29, 2021
10.81
12.06
10.80
12.01
5,155,146
+1.32(+12.35%)
Apr 28, 2021
10.38
10.88
10.25
10.69
2,183,961
+0.41(+3.99%)
Apr 27, 2021
9.950
10.31
9.950
10.28
1,574,114
+0.27(+2.70%)
Apr 26, 2021
9.980
10.04
9.890
10.01
1,052,188
+0.08(+0.81%)
Apr 23, 2021
9.600
9.990
9.515
9.930
929,600
+0.35(+3.65%)
Apr 22, 2021
9.630
9.780
9.560
9.580
1,124,823
-0.06(-0.62%)
Apr 21, 2021
9.170
9.650
9.150
9.640
888,557
+0.43(+4.67%)
Apr 20, 2021
9.410
9.420
8.980
9.210
2,671,708
-0.29(-3.05%)
Apr 19, 2021
9.540
9.550
9.390
9.500
1,090,819
-0.09(-0.94%)
Apr 16, 2021
9.630
9.660
9.450
9.590
2,679,400
-0.01(-0.10%)
Apr 15, 2021
9.650
9.650
9.390
9.600
679,723
+0.08(+0.84%)
Apr 14, 2021
9.490
9.690
9.450
9.520
1,531,124
+0.03(+0.32%)
Apr 13, 2021
9.500
9.550
9.325
9.490
924,117
+0.01(+0.11%)
Apr 12, 2021
9.370
9.495
9.230
9.480
837,309
+0.07(+0.74%)
Apr 09, 2021
9.270
9.420
9.220
9.410
948,200
+0.08(+0.86%)
Apr 08, 2021
9.090
9.330
8.970
9.330
942,789
+0.28(+3.09%)
Apr 07, 2021
8.850
9.085
8.830
9.050
1,044,784
+0.20(+2.26%)
Apr 06, 2021
8.880
8.900
8.660
8.850
755,726
-0.06(-0.67%)
Apr 05, 2021
8.970
9.030
8.800
8.910
579,787
+0.05(+0.56%)
Apr 01, 2021
8.840
9.010
8.780
8.860
805,800
+0.11(+1.26%)
Mar 31, 2021
8.680
8.880
8.680
8.750
1,357,573
+0.10(+1.16%)
Mar 30, 2021
8.470
8.730
8.370
8.650
778,127
+0.18(+2.13%)
Mar 29, 2021
8.750
8.935
8.400
8.470
1,342,525
-0.39(-4.46%)
Mar 26, 2021
8.530
8.870
8.530
8.865
936,000
+0.31(+3.68%)
Mar 25, 2021
8.210
8.610
8.160
8.550
939,541
+0.25(+2.95%)
Mar 24, 2021
8.650
8.820
8.300
8.305
993,585
-0.28(-3.21%)
Mar 23, 2021
9.100
9.190
8.500
8.580
1,081,418
-0.58(-6.33%)
Mar 22, 2021
9.250
9.320
9.100
9.160
1,077,510
-0.10(-1.08%)
Mar 19, 2021
9.160
9.360
9.030
9.260
1,839,000
+0.05(+0.54%)
Mar 18, 2021
9.760
9.820
9.190
9.210
1,042,203
-0.64(-6.50%)
Mar 17, 2021
9.590
9.850
9.510
9.850
1,001,830
+0.15(+1.55%)
Mar 16, 2021
9.440
9.780
9.390
9.700
1,445,424
+0.34(+3.63%)
Mar 15, 2021
9.370
9.410
9.160
9.360
997,251
+0.04(+0.43%)
Mar 12, 2021
9.380
9.470
9.270
9.320
812,700
-0.07(-0.75%)
Mar 11, 2021
9.040
9.430
8.980
9.390
1,106,376
+0.53(+5.98%)
Mar 10, 2021
9.010
9.150
8.760
8.860
2,003,647
-0.05(-0.56%)
Mar 09, 2021
8.350
8.970
8.340
8.910
3,485,430
+0.73(+8.92%)
Mar 08, 2021
8.170
8.340
7.970
8.180
3,109,462
+0.02(+0.25%)
Mar 05, 2021
8.330
8.420
7.820
8.160
2,301,500
-0.10(-1.21%)
Mar 04, 2021
8.640
8.720
8.060
8.260
1,428,355
-0.44(-5.06%)
Mar 03, 2021
9.000
9.130
8.650
8.700
1,125,138
-0.38(-4.19%)
Mar 02, 2021
9.460
9.490
9.080
9.080
758,657
-0.43(-4.52%)
Mar 01, 2021
9.350
9.530
9.210
9.510
919,630
+0.34(+3.71%)
Feb 26, 2021
9.270
9.390
8.970
9.170
1,516,900
-0.08(-0.86%)
Feb 25, 2021
9.300
9.540
9.160
9.250
1,215,526
-0.11(-1.18%)
Feb 24, 2021
9.770
9.910
9.310
9.360
1,459,518
-0.34(-3.51%)
Feb 23, 2021
9.550
9.820
9.121
9.700
2,263,646
-0.10(-1.02%)
Feb 22, 2021
9.450
9.970
9.320
9.800
1,814,459
+0.33(+3.48%)
Feb 19, 2021
9.750
9.800
9.430
9.470
1,083,500
-0.18(-1.87%)
Feb 18, 2021
9.580
9.660
9.470
9.650
1,292,448
+0.00(+0.00%)
Feb 17, 2021
9.510
9.728
9.320
9.650
1,709,116
+0.15(+1.58%)
Feb 16, 2021
9.510
9.890
9.400
9.500
1,856,207
-0.19(-1.96%)
Feb 12, 2021
9.600
9.700
9.455
9.690
1,033,600
+0.00(+0.00%)
Feb 11, 2021
10.27
10.30
9.600
9.690
1,534,805
-0.54(-5.28%)
Feb 10, 2021
10.58
11.12
10.01
10.23
2,000,216
-0.17(-1.63%)
Feb 09, 2021
10.24
10.52
9.900
10.40
2,072,123
+0.35(+3.48%)
Feb 08, 2021
9.350
10.07
9.330
10.05
3,752,581
+0.83(+9.00%)
Feb 05, 2021
9.000
9.230
8.855
9.220
1,311,700
+0.30(+3.36%)
Feb 04, 2021
8.750
8.935
8.700
8.920
1,089,981
+0.17(+1.94%)
Feb 03, 2021
8.610
8.780
8.430
8.750
1,055,030
+0.18(+2.10%)
Feb 02, 2021
8.820
8.850
8.430
8.570
1,441,688
-0.23(-2.61%)
Feb 01, 2021
8.190
9.060
8.180
8.800
2,202,108
+0.71(+8.78%)
Jan 29, 2021
8.350
8.470
7.900
8.090
1,773,300
-0.31(-3.69%)
Jan 28, 2021
8.200
9.090
7.980
8.400
3,188,309
+0.90(+12.00%)
Jan 27, 2021
7.770
7.800
6.950
7.500
1,853,363
-0.28(-3.60%)
Jan 26, 2021
7.850
7.940
7.690
7.780
1,838,702
-0.05(-0.64%)
Jan 25, 2021
7.820
7.950
7.700
7.830
1,157,617
+0.04(+0.58%)
Jan 22, 2021
7.820
7.840
7.620
7.785
1,179,600
-0.14(-1.83%)
Jan 21, 2021
8.040
8.040
7.880
7.930
882,608
-0.06(-0.75%)
Jan 20, 2021
8.000
8.015
7.880
7.990
680,854
+0.06(+0.76%)
Jan 19, 2021
7.870
8.050
7.650
7.930
976,287
+0.17(+2.19%)
Jan 15, 2021
7.690
7.895
7.652
7.760
917,000
-0.01(-0.13%)
Jan 14, 2021
7.680
7.920
7.670
7.770
550,652
+0.10(+1.30%)
Jan 13, 2021
7.830
7.830
7.620
7.670
573,284
-0.15(-1.92%)
Jan 12, 2021
7.650
7.850
7.560
7.820
502,594
+0.21(+2.76%)
Jan 11, 2021
7.380
7.650
7.380
7.610
639,425
+0.06(+0.79%)
Jan 08, 2021
7.540
7.700
7.470
7.550
707,400
+0.05(+0.67%)
Jan 07, 2021
7.460
7.550
7.320
7.500
1,003,508
+0.03(+0.40%)
Jan 06, 2021
7.370
7.610
7.190
7.470
1,443,899
+0.23(+3.18%)
Jan 05, 2021
6.920
7.290
6.920
7.240
998,145
+0.31(+4.47%)
Jan 04, 2021
6.960
7.030
6.730
6.930
1,113,632
+0.04(+0.58%)
Dec 31, 2020
6.890
6.890
6.890
705,731
+0.04(+0.58%)
Dec 30, 2020
6.760
6.918
6.725
6.850
705,731
+0.09(+1.33%)
Dec 29, 2020
7.010
7.050
6.690
6.760
1,039,578
-0.23(-3.29%)
Dec 28, 2020
7.060
7.190
6.920
6.990
1,108,246
-0.01(-0.14%)
Dec 24, 2020
7.100
7.100
6.912
7.000
537,300
-0.05(-0.71%)
Dec 23, 2020
7.040
7.120
6.970
7.050
844,352
+0.03(+0.43%)
Dec 22, 2020
7.130
7.210
7.000
7.020
631,420
-0.02(-0.28%)
Dec 21, 2020
6.740
7.060
6.720
7.040
1,818,885
-0.09(-1.26%)
Dec 18, 2020
7.000
7.255
7.000
7.130
3,428,200
+0.15(+2.15%)
Dec 17, 2020
6.630
7.010
6.621
6.980
1,672,054
+0.36(+5.36%)
Dec 16, 2020
6.570
6.800
6.570
6.625
793,135
+0.05(+0.84%)
Dec 15, 2020
6.380
6.590
6.320
6.570
1,040,522
+0.21(+3.30%)
Dec 14, 2020
6.470
6.705
6.335
6.360
1,646,335
+0.06(+0.95%)
Dec 11, 2020
6.210
6.340
6.120
6.300
660,000
+0.00(+0.00%)
Dec 10, 2020
5.980
6.380
5.960
6.300
1,276,561
+0.25(+4.13%)
Dec 09, 2020
6.270
6.310
6.000
6.050
712,391
-0.27(-4.27%)
Dec 08, 2020
6.120
6.360
6.080
6.320
830,018
+0.13(+2.10%)
Dec 07, 2020
6.210
6.280
6.070
6.190
461,000
-0.07(-1.12%)
Dec 04, 2020
6.080
6.330
5.980
6.260
666,000
+0.26(+4.33%)
Dec 03, 2020
5.900
6.090
5.845
6.000
1,038,748
+0.05(+0.84%)
Dec 02, 2020
5.780
5.940
5.690
5.950
623,617
+0.15(+2.59%)
Dec 01, 2020
5.690
5.810
5.625
5.800
972,299
+0.18(+3.20%)
Nov 30, 2020
5.710
5.730
5.550
5.620
707,474
-0.14(-2.43%)
Nov 27, 2020
5.750
5.840
5.700
5.760
322,100
+0.01(+0.17%)
Nov 25, 2020
5.850
5.890
5.710
5.750
577,400
-0.14(-2.38%)
Nov 24, 2020
5.960
6.020
5.730
5.890
1,105,705
+0.07(+1.20%)
Nov 23, 2020
5.650
5.860
5.650
5.820
904,883
+0.21(+3.74%)
Nov 20, 2020
5.640
5.730
5.540
5.610
680,900
-0.10(-1.75%)
Nov 19, 2020
5.820
5.820
5.575
5.710
1,015,641
-0.20(-3.38%)
Nov 18, 2020
5.540
5.980
5.500
5.910
2,109,288
+0.45(+8.24%)
Nov 17, 2020
5.350
5.590
5.240
5.460
1,102,299
+0.16(+3.02%)
Nov 16, 2020
5.100
5.340
5.080
5.300
1,268,926
+0.25(+4.85%)
Nov 13, 2020
4.860
5.090
4.860
5.055
808,000
+0.27(+5.75%)
Nov 12, 2020
4.900
4.970
4.770
4.780
1,433,694
-0.20(-4.02%)
Nov 11, 2020
4.810
4.980
4.780
4.980
683,467
+0.19(+3.86%)
Nov 10, 2020
4.800
5.030
4.760
4.795
2,467,602
+0.09(+2.02%)
Nov 09, 2020
4.640
4.920
4.580
4.700
1,612,712
+0.29(+6.58%)
Nov 06, 2020
4.500
4.500
4.390
4.410
573,900
-0.06(-1.34%)
Nov 05, 2020
4.320
4.490
4.320
4.470
676,464
+0.19(+4.56%)
Nov 04, 2020
4.240
4.440
4.240
4.275
553,574
-0.05(-1.27%)
Nov 03, 2020
4.080
4.400
4.020
4.330
1,665,560
+0.38(+9.62%)
Nov 02, 2020
4.070
4.150
3.930
3.950
2,261,756
-0.11(-2.71%)
Oct 30, 2020
4.420
4.460
4.030
4.060
1,316,900
-0.42(-9.38%)
Oct 29, 2020
4.610
4.670
4.420
4.480
851,783
-0.12(-2.61%)
Oct 28, 2020
4.600
4.740
4.400
4.600
1,376,916
-0.15(-3.16%)
Oct 27, 2020
4.620
4.740
4.510
4.750
1,322,016
+0.13(+2.81%)
Oct 26, 2020
4.570
4.640
4.500
4.620
1,395,516
-0.03(-0.65%)
Oct 23, 2020
4.600
4.680
4.515
4.650
440,100
+0.07(+1.53%)
Oct 22, 2020
4.490
4.620
4.430
4.580
580,612
+0.09(+2.00%)
Oct 21, 2020
4.610
4.620
4.490
4.490
502,839
-0.09(-1.97%)
Oct 20, 2020
4.480
4.620
4.410
4.580
553,264
+0.17(+3.85%)
Oct 19, 2020
4.470
4.500
4.395
4.410
700,271
+0.01(+0.23%)
Oct 16, 2020
4.550
4.580
4.400
4.400
668,100
-0.16(-3.51%)
Oct 15, 2020
4.400
4.570
4.300
4.560
608,697
+0.13(+2.93%)
Oct 14, 2020
4.560
4.640
4.420
4.430
530,594
-0.09(-1.99%)
Oct 13, 2020
4.680
4.740
4.510
4.520
1,046,042
-0.20(-4.24%)
Oct 12, 2020
4.600
4.930
4.530
4.720
1,616,684
+0.11(+2.39%)
Oct 09, 2020
4.700
4.960
4.510
4.610
3,548,400
+0.50(+12.17%)
Oct 08, 2020
4.140
4.160
4.040
4.110
545,970
+0.04(+0.98%)
Oct 07, 2020
4.030
4.085
4.000
4.070
532,598
+0.09(+2.26%)
Oct 06, 2020
4.110
4.150
3.960
3.980
729,215
-0.09(-2.21%)
Oct 05, 2020
4.050
4.130
4.020
4.070
361,625
+0.07(+1.75%)
Oct 02, 2020
3.840
4.020
3.840
4.000
406,600
-0.00(-0.12%)
Oct 01, 2020
4.030
4.060
3.930
4.005
744,255
-0.01(-0.37%)
Sep 30, 2020
4.150
4.200
4.020
4.020
1,019,158
-0.13(-3.13%)
Sep 29, 2020
4.090
4.155
4.020
4.150
754,903
+0.06(+1.47%)
Sep 28, 2020
3.960
4.160
3.960
4.090
1,135,161
+0.21(+5.41%)
Sep 25, 2020
3.760
3.930
3.743
3.880
841,800
+0.08(+2.11%)
Sep 24, 2020
3.870
3.930
3.730
3.800
1,150,506
-0.06(-1.55%)
Sep 23, 2020
4.100
4.145
3.842
3.860
966,684
-0.26(-6.31%)
Sep 22, 2020
4.020
4.150
3.950
4.120
530,519
+0.11(+2.74%)
Sep 21, 2020
4.000
4.060
3.920
4.010
814,264
-0.15(-3.49%)
Sep 18, 2020
4.180
4.220
4.060
4.155
2,240,600
+0.04(+0.85%)
Sep 17, 2020
4.010
4.150
3.950
4.120
787,047
+0.03(+0.61%)
Sep 16, 2020
4.100
4.220
4.090
4.095
757,818
+0.00(+0.12%)
Sep 15, 2020
4.020
4.190
4.005
4.090
758,391
+0.13(+3.28%)
Sep 14, 2020
3.870
3.960
3.760
3.960
1,375,650
+0.14(+3.66%)
Sep 11, 2020
4.000
4.030
3.790
3.820
732,100
-0.04(-1.04%)
Sep 10, 2020
3.900
3.965
3.850
3.860
993,248
-0.03(-0.77%)
Sep 09, 2020
4.020
4.100
3.850
3.890
885,974
-0.05(-1.27%)
Sep 08, 2020
4.000
4.105
3.930
3.940
769,752
-0.12(-2.96%)
Sep 04, 2020
4.310
4.370
3.940
4.060
1,354,800
-0.19(-4.47%)
Sep 03, 2020
4.690
4.690
4.160
4.250
1,636,373
-0.38(-8.21%)
Sep 02, 2020
4.490
4.670
4.420
4.630
2,840,838
+0.16(+3.58%)
Sep 01, 2020
4.350
4.480
4.260
4.470
1,030,277
+0.10(+2.29%)
Aug 31, 2020
4.470
4.510
4.330
4.370
1,696,644
-0.13(-2.89%)
Aug 28, 2020
4.520
4.580
4.405
4.500
1,290,200
+0.00(+0.00%)
Aug 27, 2020
4.540
4.584
4.440
4.500
779,592
+0.01(+0.22%)
Aug 26, 2020
4.520
4.630
4.450
4.490
1,051,709
-0.02(-0.44%)
Aug 25, 2020
4.510
4.540
4.440
4.510
913,715
+0.01(+0.22%)
Aug 24, 2020
4.460
4.540
4.410
4.500
1,141,080
+0.06(+1.35%)
Aug 21, 2020
4.480
4.520
4.380
4.440
1,208,500
-0.05(-1.11%)
Aug 20, 2020
4.470
4.540
4.400
4.490
694,423
-0.04(-0.88%)
Aug 19, 2020
4.560
4.640
4.485
4.530
1,102,555
-0.03(-0.66%)
Aug 18, 2020
4.500
4.600
4.410
4.560
894,820
+0.04(+0.88%)
Aug 17, 2020
4.500
4.605
4.485
4.520
872,352
-0.16(-3.42%)
Aug 14, 2020
4.770
4.790
4.610
4.680
537,100
-0.13(-2.70%)
Aug 13, 2020
4.850
4.920
4.700
4.810
1,022,655
-0.06(-1.23%)
Aug 12, 2020
5.050
5.090
4.770
4.870
1,169,941
-0.12(-2.40%)
Aug 11, 2020
4.890
5.090
4.890
4.990
1,391,046
+0.18(+3.74%)
Aug 10, 2020
5.000
5.050
4.690
4.810
948,849
-0.18(-3.61%)
Aug 07, 2020
4.920
5.030
4.815
4.990
957,900
+0.02(+0.40%)
Aug 06, 2020
5.110
5.330
4.950
4.970
1,577,994
-0.05(-1.00%)
Aug 05, 2020
5.080
5.470
4.860
5.020
4,223,137
+0.27(+5.68%)
Aug 04, 2020
4.570
4.870
4.560
4.750
1,240,330
+0.17(+3.60%)
Aug 03, 2020
4.590
4.666
4.480
4.585
853,772
+0.04(+0.77%)
Jul 31, 2020
4.460
4.560
4.290
4.550
920,000
+0.05(+1.11%)
Jul 30, 2020
4.450
4.510
4.320
4.500
590,902
-0.09(-1.96%)
Jul 29, 2020
4.360
4.630
4.360
4.590
849,838
+0.25(+5.76%)
Jul 28, 2020
4.520
4.550
4.340
4.340
521,977
-0.20(-4.41%)
Jul 27, 2020
4.460
4.560
4.402
4.540
1,137,496
+0.09(+2.02%)
Jul 24, 2020
4.600
4.600
4.440
4.450
689,300
-0.17(-3.68%)
Jul 23, 2020
4.580
4.700
4.540
4.620
629,091
+0.01(+0.22%)
Jul 22, 2020
4.520
4.698
4.520
4.610
432,877
+0.06(+1.32%)
Jul 21, 2020
4.500
4.730
4.500
4.550
1,607,986
+0.15(+3.41%)
Jul 20, 2020
4.450
4.520
4.380
4.400
564,154
-0.07(-1.57%)
Jul 17, 2020
4.550
4.620
4.430
4.470
903,700
-0.07(-1.54%)
Jul 16, 2020
4.460
4.555
4.320
4.540
758,215
+0.07(+1.57%)
Jul 15, 2020
4.360
4.500
4.330
4.470
1,680,996
+0.36(+8.76%)
Jul 14, 2020
3.910
4.110
3.820
4.110
1,271,132
+0.21(+5.38%)
Jul 13, 2020
4.150
4.150
3.880
3.900
935,432
-0.17(-4.06%)
Jul 10, 2020
4.000
4.085
3.920
4.065
457,800
+0.05(+1.12%)
Jul 09, 2020
4.080
4.100
3.950
4.020
728,906
-0.05(-1.23%)
Jul 08, 2020
3.930
4.090
3.840
4.070
2,598,913
+0.20(+5.17%)
Jul 07, 2020
4.160
4.200
3.830
3.870
1,292,488
-0.32(-7.64%)
Jul 06, 2020
4.250
4.250
4.130
4.190
739,043
+0.07(+1.70%)
Jul 02, 2020
4.240
4.255
4.080
4.120
785,600
-0.02(-0.48%)
Jul 01, 2020
4.370
4.410
4.130
4.140
839,429
-0.20(-4.61%)
Jun 30, 2020
4.260
4.380
4.220
4.340
774,021
+0.04(+0.81%)
Jun 29, 2020
4.200
4.320
4.105
4.305
1,173,323
+0.17(+4.24%)
Jun 26, 2020
4.220
4.250
4.070
4.130
1,554,600
-0.13(-3.05%)
Jun 25, 2020
4.170
4.260
4.100
4.260
1,891,958
+0.04(+0.95%)
Jun 24, 2020
4.360
4.450
4.110
4.220
1,278,680
-0.19(-4.31%)
Jun 23, 2020
4.450
4.490
4.330
4.410
889,791
+0.01(+0.23%)
Jun 22, 2020
4.260
4.420
4.190
4.400
765,261
+0.15(+3.53%)
Jun 19, 2020
4.390
4.435
4.240
4.250
2,172,900
-0.08(-1.85%)
Jun 18, 2020
4.250
4.420
4.240
4.330
1,013,128
-0.04(-0.92%)
Jun 17, 2020
4.710
4.750
4.350
4.370
1,189,148
-0.23(-5.00%)
Jun 16, 2020
4.550
4.830
4.520
4.600
1,350,856
+0.32(+7.48%)
Jun 15, 2020
4.220
4.360
4.110
4.280
1,452,554
-0.22(-4.89%)
Jun 12, 2020
4.400
4.600
4.245
4.500
2,164,500
+0.28(+6.64%)
Jun 11, 2020
4.460
4.594
4.200
4.220
1,669,301
-0.39(-8.46%)
Jun 10, 2020
4.750
4.800
4.550
4.610
1,776,383
-0.13(-2.74%)
Jun 09, 2020
5.060
5.060
4.715
4.740
2,085,607
-0.33(-6.51%)
Jun 08, 2020
5.200
5.360
5.010
5.070
2,268,116
-0.03(-0.59%)
Jun 05, 2020
4.730
5.260
4.670
5.100
3,817,700
+0.99(+24.09%)
Jun 04, 2020
4.100
4.440
4.090
4.110
1,796,277
+0.00(+0.00%)
Jun 03, 2020
4.020
4.210
3.970
4.110
2,032,216
+0.21(+5.38%)
Jun 02, 2020
3.770
4.070
3.700
3.900
2,325,064
+0.33(+9.24%)
Jun 01, 2020
3.320
3.615
3.310
3.570
1,267,257
+0.27(+8.18%)
May 29, 2020
3.400
3.450
3.240
3.300
1,281,900
-0.17(-4.90%)
May 28, 2020
3.600
3.660
3.460
3.470
1,210,713
-0.10(-2.80%)
May 27, 2020
3.470
3.600
3.375
3.570
1,095,434
+0.22(+6.57%)
May 26, 2020
3.470
3.550
3.335
3.350
1,204,488
+0.03(+0.90%)
May 22, 2020
3.260
3.330
3.130
3.320
742,800
+0.08(+2.47%)
May 21, 2020
3.240
3.320
3.180
3.240
585,432
-0.02(-0.61%)
May 20, 2020
3.200
3.280
3.120
3.260
2,829,579
+0.15(+4.82%)
May 19, 2020
3.180
3.250
3.050
3.110
1,146,963
-0.08(-2.35%)
May 18, 2020
2.990
3.260
2.990
3.185
2,968,846
+0.29(+9.83%)
May 15, 2020
2.910
2.960
2.850
2.900
775,600
-0.02(-0.68%)
May 14, 2020
3.010
3.020
2.740
2.920
1,573,495
-0.10(-3.31%)
May 13, 2020
3.220
3.410
2.980
3.020
2,339,172
-0.30(-9.04%)
May 12, 2020
3.300
3.620
3.250
3.320
2,564,041
+0.11(+3.43%)
May 11, 2020
3.290
3.310
3.120
3.210
1,964,827
-0.16(-4.75%)
May 08, 2020
3.240
3.370
3.190
3.370
1,363,200
+0.17(+5.31%)
May 07, 2020
3.130
3.250
3.110
3.200
1,119,949
+0.13(+4.23%)
May 06, 2020
3.210
3.280
3.070
3.070
809,206
-0.11(-3.46%)
May 05, 2020
3.250
3.400
3.140
3.180
1,910,131
-0.01(-0.31%)
May 04, 2020
3.100
3.240
2.950
3.190
954,519
-0.01(-0.31%)
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.