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
Performant Financial
(NQ:
PFMT
)
3.170
+0.020 (+0.63%)
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
2.220
2.269
2.080
2.100
422,000
-0.14(-6.25%)
Apr 29, 2021
2.260
2.290
2.230
2.240
336,913
-0.01(-0.44%)
Apr 28, 2021
2.220
2.260
2.150
2.250
226,394
+0.01(+0.45%)
Apr 27, 2021
2.370
2.420
2.220
2.240
506,274
-0.14(-5.88%)
Apr 26, 2021
2.440
2.450
2.300
2.380
1,330,483
-0.04(-1.65%)
Apr 23, 2021
2.380
2.480
2.369
2.420
509,000
+0.06(+2.54%)
Apr 22, 2021
2.360
2.450
2.290
2.360
479,084
+0.05(+2.16%)
Apr 21, 2021
2.170
2.400
2.170
2.310
474,280
+0.09(+4.05%)
Apr 20, 2021
2.260
2.310
2.180
2.220
618,981
-0.08(-3.48%)
Apr 19, 2021
2.330
2.360
2.180
2.300
627,327
-0.05(-2.13%)
Apr 16, 2021
2.390
2.440
2.300
2.350
480,300
-0.03(-1.26%)
Apr 15, 2021
2.410
2.460
2.220
2.380
885,683
-0.01(-0.42%)
Apr 14, 2021
2.410
2.580
2.280
2.390
1,773,922
+0.06(+2.58%)
Apr 13, 2021
2.140
2.330
2.050
2.330
1,804,331
+0.18(+8.37%)
Apr 12, 2021
2.250
2.340
2.120
2.150
844,556
-0.11(-4.87%)
Apr 09, 2021
2.200
2.300
2.150
2.260
773,100
+0.08(+3.67%)
Apr 08, 2021
2.250
2.250
2.110
2.180
722,412
-0.05(-2.24%)
Apr 07, 2021
2.430
2.470
2.220
2.230
1,280,550
-0.22(-8.98%)
Apr 06, 2021
2.630
2.700
2.260
2.450
3,429,810
-0.35(-12.50%)
Apr 05, 2021
2.270
3.210
2.260
2.800
17,611,260
+0.56(+25.00%)
Apr 01, 2021
2.130
2.280
1.980
2.240
2,930,500
+0.09(+4.19%)
Mar 31, 2021
1.790
2.150
1.750
2.150
8,985,237
+0.32(+17.49%)
Mar 30, 2021
1.840
2.420
1.810
1.830
134,316,240
+0.34(+22.82%)
Mar 29, 2021
1.490
1.500
1.450
1.490
2,548,805
-0.01(-0.67%)
Mar 26, 2021
1.530
1.530
1.450
1.500
161,000
+0.03(+2.04%)
Mar 25, 2021
1.410
1.490
1.380
1.470
202,168
+0.03(+2.08%)
Mar 24, 2021
1.420
1.470
1.350
1.440
430,097
-0.03(-2.04%)
Mar 23, 2021
1.520
1.520
1.440
1.470
350,868
-0.12(-7.55%)
Mar 22, 2021
1.610
1.670
1.540
1.590
443,937
-0.04(-2.45%)
Mar 19, 2021
1.600
1.650
1.520
1.630
397,800
-0.01(-0.61%)
Mar 18, 2021
1.590
1.750
1.530
1.640
568,799
+0.11(+7.19%)
Mar 17, 2021
1.670
1.760
1.480
1.530
1,760,634
-0.22(-12.57%)
Mar 16, 2021
1.790
1.850
1.660
1.750
686,231
-0.08(-4.37%)
Mar 15, 2021
2.080
2.090
1.750
1.830
1,441,761
-0.08(-4.19%)
Mar 12, 2021
1.750
1.910
1.724
1.910
859,700
+0.17(+9.77%)
Mar 11, 2021
1.660
1.850
1.580
1.740
1,239,466
+0.19(+12.26%)
Mar 10, 2021
1.410
1.580
1.360
1.550
471,838
+0.09(+6.16%)
Mar 09, 2021
1.330
1.490
1.310
1.460
390,347
+0.17(+13.18%)
Mar 08, 2021
1.230
1.310
1.230
1.290
173,862
+0.06(+4.88%)
Mar 05, 2021
1.320
1.340
1.170
1.230
350,200
-0.09(-6.82%)
Mar 04, 2021
1.420
1.430
1.250
1.320
429,041
-0.11(-7.69%)
Mar 03, 2021
1.490
1.490
1.370
1.430
256,571
-0.07(-4.67%)
Mar 02, 2021
1.500
1.520
1.420
1.500
235,917
+0.00(+0.00%)
Mar 01, 2021
1.420
1.600
1.370
1.500
674,750
+0.15(+11.11%)
Feb 26, 2021
1.240
1.400
1.240
1.350
563,900
+0.07(+5.47%)
Feb 25, 2021
1.480
1.490
1.260
1.280
285,435
-0.11(-7.91%)
Feb 24, 2021
1.350
1.450
1.320
1.390
255,279
+0.08(+6.11%)
Feb 23, 2021
1.360
1.390
1.230
1.310
384,866
-0.11(-7.75%)
Feb 22, 2021
1.360
1.460
1.350
1.420
261,453
+0.02(+1.43%)
Feb 19, 2021
1.450
1.500
1.390
1.400
306,400
-0.07(-4.76%)
Feb 18, 2021
1.550
1.560
1.420
1.470
453,227
-0.08(-5.16%)
Feb 17, 2021
1.600
1.630
1.510
1.550
445,858
-0.06(-3.73%)
Feb 16, 2021
1.580
1.740
1.550
1.610
1,133,907
+0.13(+8.78%)
Feb 12, 2021
1.550
1.590
1.400
1.480
1,114,500
+0.00(+0.00%)
Feb 11, 2021
1.500
1.520
1.430
1.480
979,942
+0.06(+4.23%)
Feb 10, 2021
1.390
1.440
1.290
1.420
1,313,004
+0.11(+8.40%)
Feb 09, 2021
1.240
1.330
1.230
1.310
949,351
+0.09(+7.38%)
Feb 08, 2021
1.190
1.220
1.150
1.220
371,037
+0.09(+7.96%)
Feb 05, 2021
1.180
1.190
1.100
1.130
223,400
-0.01(-0.88%)
Feb 04, 2021
1.160
1.200
1.130
1.140
372,215
-0.02(-1.72%)
Feb 03, 2021
1.150
1.180
1.100
1.160
404,881
+0.09(+8.41%)
Feb 02, 2021
1.150
1.150
1.020
1.070
497,165
-0.06(-5.31%)
Feb 01, 2021
1.110
1.140
1.030
1.130
314,113
+0.06(+5.61%)
Jan 29, 2021
1.090
1.180
1.023
1.070
605,800
-0.11(-9.32%)
Jan 28, 2021
0.9900
1.400
0.9800
1.180
4,090,738
+0.20(+20.40%)
Jan 27, 2021
1.111
1.123
0.9600
0.9801
1,010,876
-0.14(-12.49%)
Jan 26, 2021
1.100
1.160
1.060
1.120
943,889
-0.02(-1.75%)
Jan 25, 2021
1.200
1.220
1.080
1.140
961,610
-0.09(-7.32%)
Jan 22, 2021
1.260
1.280
1.220
1.230
399,900
-0.03(-2.38%)
Jan 21, 2021
1.310
1.320
1.230
1.260
491,904
-0.03(-2.33%)
Jan 20, 2021
1.310
1.450
1.260
1.290
2,011,279
+0.00(+0.00%)
Jan 19, 2021
1.170
1.340
1.170
1.290
1,213,419
+0.08(+6.61%)
Jan 15, 2021
1.350
1.350
1.150
1.210
657,700
-0.11(-8.33%)
Jan 14, 2021
1.300
1.360
1.270
1.320
737,465
+0.05(+3.94%)
Jan 13, 2021
1.370
1.380
1.250
1.270
808,938
-0.11(-7.97%)
Jan 12, 2021
1.130
1.400
1.080
1.380
3,307,573
+0.24(+21.05%)
Jan 11, 2021
0.9300
1.180
0.9300
1.140
2,059,406
+0.21(+22.58%)
Jan 08, 2021
0.9266
0.9500
0.9012
0.9300
191,400
+0.01(+1.09%)
Jan 07, 2021
0.9100
0.9500
0.8900
0.9200
136,831
+0.03(+3.35%)
Jan 06, 2021
0.9200
0.9689
0.8600
0.8902
294,880
-0.01(-1.08%)
Jan 05, 2021
0.9000
0.9318
0.8761
0.8999
158,029
-0.00(-0.11%)
Jan 04, 2021
0.8811
0.9050
0.8300
0.9009
117,479
+0.02(+2.26%)
Dec 31, 2020
0.8810
0.8810
0.8810
224,691
-0.01(-0.78%)
Dec 30, 2020
0.9000
0.9448
0.8734
0.8879
224,691
+0.06(+6.98%)
Dec 29, 2020
0.9000
0.9000
0.8200
0.8300
172,255
-0.07(-7.78%)
Dec 28, 2020
0.9600
0.9900
0.8500
0.9000
275,863
-0.06(-6.25%)
Dec 24, 2020
1.030
1.030
0.7650
0.9600
388,500
-0.04(-4.00%)
Dec 23, 2020
1.000
1.060
0.9700
1.000
425,275
+0.01(+1.01%)
Dec 22, 2020
0.8300
1.020
0.8300
0.9900
1,063,820
+0.17(+20.67%)
Dec 21, 2020
0.7750
0.8500
0.7650
0.8204
585,756
+0.07(+8.66%)
Dec 18, 2020
0.7457
0.8200
0.7457
0.7550
382,100
+0.01(+1.89%)
Dec 17, 2020
0.7672
0.7672
0.7409
0.7410
115,745
-0.00(-0.13%)
Dec 16, 2020
0.7500
0.7669
0.7320
0.7420
112,642
-0.02(-2.75%)
Dec 15, 2020
0.7600
0.7800
0.7350
0.7630
280,549
+0.02(+2.96%)
Dec 14, 2020
0.7500
0.7500
0.7211
0.7411
108,740
+0.00(+0.28%)
Dec 11, 2020
0.7314
0.7450
0.7301
0.7390
74,700
-0.00(-0.14%)
Dec 10, 2020
0.7420
0.7700
0.7209
0.7400
229,037
-0.00(-0.27%)
Dec 09, 2020
0.7652
0.7984
0.7401
0.7420
116,906
-0.00(-0.13%)
Dec 08, 2020
0.7599
0.7830
0.7300
0.7430
156,425
-0.02(-2.94%)
Dec 07, 2020
0.8000
0.8001
0.7510
0.7655
119,185
-0.01(-1.53%)
Dec 04, 2020
0.7900
0.8276
0.7500
0.7774
293,300
-0.01(-1.59%)
Dec 03, 2020
0.7700
0.7900
0.7500
0.7900
197,755
+0.03(+4.36%)
Dec 02, 2020
0.7584
0.7900
0.7300
0.7570
341,408
-0.00(-0.46%)
Dec 01, 2020
0.7810
0.8100
0.7500
0.7605
188,000
-0.02(-2.50%)
Nov 30, 2020
0.7900
0.8100
0.7700
0.7800
379,953
+0.01(+0.89%)
Nov 27, 2020
0.8089
0.8200
0.7650
0.7731
220,400
-0.05(-5.64%)
Nov 25, 2020
0.8200
0.8500
0.7700
0.8193
187,000
-0.00(-0.09%)
Nov 24, 2020
0.8600
0.8700
0.7500
0.8200
393,276
+0.00(+0.00%)
Nov 23, 2020
0.8800
0.8900
0.7800
0.8200
669,563
-0.06(-6.82%)
Nov 20, 2020
0.7550
0.8877
0.7550
0.8800
1,471,100
+0.12(+15.79%)
Nov 19, 2020
0.6700
0.8000
0.6500
0.7600
1,638,805
+0.11(+16.92%)
Nov 18, 2020
0.6200
0.6800
0.6000
0.6500
1,764,529
+0.03(+4.84%)
Nov 17, 2020
0.6800
0.6800
0.5800
0.6200
2,686,521
-0.04(-6.06%)
Nov 16, 2020
0.7300
0.7800
0.6600
0.6600
2,481,694
-0.04(-5.71%)
Nov 13, 2020
0.7640
0.7676
0.6980
0.7000
965,100
-0.07(-8.83%)
Nov 12, 2020
0.8161
0.8342
0.7600
0.7678
1,014,071
-0.07(-8.60%)
Nov 11, 2020
1.110
1.330
0.8300
0.8400
10,105,133
-0.10(-10.64%)
Nov 10, 2020
0.9800
1.020
0.9400
0.9400
267,891
-0.02(-2.43%)
Nov 09, 2020
1.020
1.060
0.9300
0.9634
218,866
-0.03(-3.46%)
Nov 06, 2020
1.000
1.070
0.9300
0.9979
192,500
-0.03(-3.12%)
Nov 05, 2020
1.030
1.120
0.9800
1.030
211,022
-0.02(-1.90%)
Nov 04, 2020
1.040
1.130
0.9800
1.050
912,008
+0.03(+2.94%)
Nov 03, 2020
1.070
1.150
1.000
1.020
178,383
-0.05(-4.67%)
Nov 02, 2020
1.060
1.110
1.060
1.070
124,142
+0.03(+2.88%)
Oct 30, 2020
1.060
1.090
0.9800
1.040
254,400
-0.02(-1.89%)
Oct 29, 2020
1.120
1.130
1.060
1.060
61,832
-0.03(-2.75%)
Oct 28, 2020
1.120
1.120
1.070
1.090
104,078
-0.04(-3.54%)
Oct 27, 2020
1.110
1.170
1.090
1.130
67,778
+0.01(+0.89%)
Oct 26, 2020
1.200
1.220
1.100
1.120
115,101
-0.04(-3.45%)
Oct 23, 2020
1.130
1.221
1.130
1.160
273,300
+0.00(+0.00%)
Oct 22, 2020
1.310
1.420
1.160
1.160
224,025
-0.18(-13.43%)
Oct 21, 2020
1.430
1.500
1.340
1.340
155,860
-0.13(-8.84%)
Oct 20, 2020
1.500
1.590
1.460
1.470
108,669
-0.03(-2.00%)
Oct 19, 2020
1.710
1.710
1.500
1.500
297,862
-0.24(-13.79%)
Oct 16, 2020
1.900
1.990
1.660
1.740
277,400
-0.11(-5.95%)
Oct 15, 2020
2.050
2.050
1.810
1.850
197,733
-0.21(-10.19%)
Oct 14, 2020
1.970
2.090
1.860
2.060
230,198
+0.15(+7.85%)
Oct 13, 2020
2.130
2.170
1.770
1.910
605,700
-0.12(-5.91%)
Oct 12, 2020
1.650
2.100
1.650
2.030
792,735
+0.41(+25.31%)
Oct 09, 2020
1.360
1.673
1.360
1.620
260,200
+0.27(+20.00%)
Oct 08, 2020
1.350
1.355
1.260
1.350
62,275
+0.01(+0.75%)
Oct 07, 2020
1.350
1.400
1.210
1.340
220,979
-0.01(-0.74%)
Oct 06, 2020
1.260
1.680
1.220
1.350
635,940
+0.14(+11.57%)
Oct 05, 2020
1.100
1.260
1.100
1.210
291,882
+0.11(+10.00%)
Oct 02, 2020
1.000
1.100
0.9610
1.100
109,500
+0.14(+14.88%)
Oct 01, 2020
0.9101
0.9799
0.9101
0.9575
67,156
+0.02(+1.86%)
Sep 30, 2020
0.8200
1.040
0.8000
0.9400
236,458
+0.10(+11.90%)
Sep 29, 2020
0.8564
0.9000
0.7542
0.8400
803,802
-0.18(-17.65%)
Sep 28, 2020
0.6500
1.190
0.6500
1.020
2,259,740
+0.38(+60.20%)
Sep 25, 2020
0.6362
0.6601
0.6310
0.6367
68,100
+0.02(+4.00%)
Sep 24, 2020
0.6150
0.6531
0.6115
0.6122
9,621
-0.01(-1.89%)
Sep 23, 2020
0.6011
0.6536
0.6000
0.6240
57,538
+0.02(+4.02%)
Sep 22, 2020
0.6510
0.6780
0.5999
0.5999
58,695
-0.02(-3.24%)
Sep 21, 2020
0.6000
0.7000
0.6000
0.6200
89,623
+0.02(+3.35%)
Sep 18, 2020
0.6300
0.7088
0.5999
0.5999
216,100
-0.04(-6.09%)
Sep 17, 2020
0.6907
0.7217
0.6388
0.6388
60,138
-0.02(-3.18%)
Sep 16, 2020
0.7500
0.7500
0.6598
0.6598
71,631
-0.08(-11.20%)
Sep 15, 2020
0.7400
0.7430
0.7000
0.7430
63,301
+0.00(+0.54%)
Sep 14, 2020
0.6427
0.7500
0.6200
0.7390
118,283
+0.09(+13.69%)
Sep 11, 2020
0.7100
0.7700
0.6500
0.6500
62,600
-0.04(-6.47%)
Sep 10, 2020
0.6800
0.7070
0.6701
0.6950
48,811
+0.03(+4.35%)
Sep 09, 2020
0.8000
0.8000
0.6500
0.6660
71,603
-0.12(-15.70%)
Sep 08, 2020
0.6600
0.7900
0.6200
0.7900
146,319
+0.12(+17.91%)
Sep 04, 2020
0.6600
0.6800
0.6600
0.6700
23,100
+0.01(+1.52%)
Sep 03, 2020
0.6700
0.6700
0.6250
0.6600
46,660
-0.01(-1.49%)
Sep 02, 2020
0.6100
0.6700
0.6100
0.6700
111,934
+0.05(+8.01%)
Sep 01, 2020
0.6122
0.6500
0.6100
0.6203
42,797
+0.01(+1.67%)
Aug 31, 2020
0.6300
0.6300
0.6100
0.6101
16,236
-0.03(-4.67%)
Aug 28, 2020
0.6232
0.6424
0.6232
0.6400
2,300
-0.01(-1.54%)
Aug 27, 2020
0.6500
0.6500
0.6100
0.6500
24,112
+0.00(+0.32%)
Aug 26, 2020
0.6201
0.6548
0.6201
0.6479
10,721
-0.01(-1.01%)
Aug 25, 2020
0.6500
0.6545
0.6100
0.6545
10,303
+0.00(+0.11%)
Aug 24, 2020
0.6345
0.6550
0.6020
0.6538
41,608
+0.01(+2.06%)
Aug 21, 2020
0.6195
0.6505
0.6195
0.6406
14,200
-0.01(-1.45%)
Aug 20, 2020
0.6200
0.6500
0.6000
0.6500
27,937
+0.01(+1.56%)
Aug 19, 2020
0.6300
0.6550
0.6000
0.6400
59,721
+0.01(+1.76%)
Aug 18, 2020
0.6030
0.6300
0.5838
0.6289
31,072
+0.03(+5.27%)
Aug 17, 2020
0.6000
0.6300
0.5800
0.5974
39,395
-0.01(-1.87%)
Aug 14, 2020
0.5800
0.6250
0.5600
0.6088
33,100
+0.02(+3.17%)
Aug 13, 2020
0.6000
0.6000
0.5775
0.5901
65,259
-0.01(-1.65%)
Aug 12, 2020
0.5800
0.6000
0.5500
0.6000
153,620
+0.02(+3.45%)
Aug 11, 2020
0.6200
0.6200
0.5800
0.5800
67,228
-0.02(-3.33%)
Aug 10, 2020
0.6000
0.6200
0.5600
0.6000
73,846
-0.01(-1.64%)
Aug 07, 2020
0.6051
0.6400
0.5850
0.6100
35,100
-0.00(-0.08%)
Aug 06, 2020
0.5771
0.7000
0.5751
0.6105
261,365
+0.03(+5.26%)
Aug 05, 2020
0.5900
0.5999
0.5800
0.5800
17,336
-0.02(-3.33%)
Aug 04, 2020
0.6000
0.6000
0.5900
0.6000
6,102
+0.01(+2.44%)
Aug 03, 2020
0.6000
0.6100
0.5801
0.5857
6,664
-0.00(-0.73%)
Jul 31, 2020
0.6200
0.6500
0.5900
0.5900
25,000
-0.05(-7.80%)
Jul 30, 2020
0.6500
0.6598
0.6201
0.6399
7,452
-0.01(-1.51%)
Jul 29, 2020
0.6004
0.7400
0.6004
0.6497
133,799
+0.06(+9.93%)
Jul 28, 2020
0.5839
0.6100
0.5839
0.5910
25,830
+0.01(+1.23%)
Jul 27, 2020
0.6000
0.6098
0.5811
0.5838
33,185
-0.01(-1.72%)
Jul 24, 2020
0.5900
0.6000
0.5801
0.5940
17,400
+0.01(+2.41%)
Jul 23, 2020
0.5800
0.6000
0.5800
0.5800
18,375
-0.03(-4.15%)
Jul 22, 2020
0.5951
0.6075
0.5951
0.6051
9,823
+0.01(+1.71%)
Jul 21, 2020
0.5999
0.5999
0.5949
0.5949
22,506
-0.00(-0.02%)
Jul 20, 2020
0.6100
0.6197
0.5890
0.5950
4,118
-0.01(-1.56%)
Jul 17, 2020
0.5901
0.6200
0.5900
0.6044
27,000
-0.02(-2.52%)
Jul 16, 2020
0.5900
0.6200
0.5800
0.6200
13,538
+0.02(+3.33%)
Jul 15, 2020
0.5822
0.6200
0.5822
0.6000
2,946
+0.00(+0.02%)
Jul 14, 2020
0.6130
0.6130
0.5900
0.5999
8,504
-0.01(-2.15%)
Jul 13, 2020
0.6400
0.6400
0.5900
0.6131
23,784
-0.04(-6.68%)
Jul 10, 2020
0.6250
0.6570
0.6250
0.6570
9,200
+0.01(+1.08%)
Jul 09, 2020
0.6220
0.6500
0.6220
0.6500
6,732
+0.02(+3.26%)
Jul 08, 2020
0.6618
0.6620
0.6295
0.6295
9,968
-0.01(-0.82%)
Jul 07, 2020
0.6649
0.6649
0.6200
0.6347
44,365
-0.03(-3.83%)
Jul 06, 2020
0.6650
0.6650
0.6400
0.6600
28,173
-0.01(-0.75%)
Jul 02, 2020
0.6500
0.6689
0.6500
0.6650
12,700
+0.01(+2.13%)
Jul 01, 2020
0.6505
0.6690
0.6500
0.6511
30,155
-0.00(-0.18%)
Jun 30, 2020
0.6490
0.6680
0.6340
0.6523
11,988
+0.00(+0.35%)
Jun 29, 2020
0.6300
0.6700
0.6300
0.6500
74,664
+0.00(+0.00%)
Jun 26, 2020
0.6500
0.6689
0.6500
0.6500
172,800
-0.01(-1.52%)
Jun 25, 2020
0.6579
0.6690
0.6500
0.6600
36,988
+0.00(+0.50%)
Jun 24, 2020
0.6495
0.6690
0.6301
0.6567
53,324
+0.01(+2.08%)
Jun 23, 2020
0.6250
0.6700
0.6227
0.6433
32,108
+0.02(+2.93%)
Jun 22, 2020
0.6500
0.6787
0.6201
0.6250
31,430
-0.03(-3.85%)
Jun 19, 2020
0.6805
0.6805
0.6200
0.6500
50,800
-0.00(-0.35%)
Jun 18, 2020
0.6510
0.6799
0.6500
0.6523
22,578
+0.00(+0.17%)
Jun 17, 2020
0.6701
0.6800
0.6500
0.6512
30,275
-0.02(-2.81%)
Jun 16, 2020
0.6612
0.6994
0.6400
0.6700
28,429
+0.01(+2.24%)
Jun 15, 2020
0.6900
0.6900
0.6400
0.6553
37,185
-0.01(-1.46%)
Jun 12, 2020
0.6400
0.6800
0.6400
0.6650
40,400
+0.01(+1.23%)
Jun 11, 2020
0.6463
0.6730
0.6200
0.6569
133,284
-0.00(-0.17%)
Jun 10, 2020
0.6800
0.7000
0.6201
0.6580
75,888
-0.01(-1.79%)
Jun 09, 2020
0.6500
0.6800
0.6200
0.6700
148,691
+0.02(+3.08%)
Jun 08, 2020
0.6500
0.7000
0.6182
0.6500
65,463
+0.01(+1.56%)
Jun 05, 2020
0.5900
0.6400
0.5900
0.6400
80,400
+0.03(+4.92%)
Jun 04, 2020
0.6200
0.6300
0.5900
0.6100
47,069
+0.00(+0.00%)
Jun 03, 2020
0.6000
0.6400
0.5901
0.6100
50,559
+0.02(+2.78%)
Jun 02, 2020
0.5702
0.6400
0.5401
0.5935
133,711
+0.02(+4.10%)
Jun 01, 2020
0.5950
0.6176
0.5400
0.5701
183,246
-0.03(-4.98%)
May 29, 2020
0.6109
0.6376
0.5800
0.6000
150,300
+0.00(+0.00%)
May 28, 2020
0.6701
0.7200
0.5836
0.6000
125,703
-0.08(-11.74%)
May 27, 2020
0.7350
0.7350
0.6495
0.6798
146,296
-0.03(-3.56%)
May 26, 2020
0.7094
0.7490
0.6800
0.7049
219,495
-0.02(-2.48%)
May 22, 2020
0.7500
0.7500
0.6800
0.7228
247,700
+0.03(+4.75%)
May 21, 2020
0.7500
0.7500
0.6900
0.6900
121,991
-0.03(-3.63%)
May 20, 2020
0.7000
0.7904
0.6272
0.7160
371,096
-0.06(-8.21%)
May 19, 2020
0.8100
0.8600
0.7000
0.7800
608,075
+0.02(+2.63%)
May 18, 2020
0.7000
0.8200
0.7000
0.7600
164,531
+0.06(+8.59%)
May 15, 2020
0.7000
0.7349
0.6507
0.6999
19,200
-0.04(-4.76%)
May 14, 2020
0.7250
0.7350
0.7000
0.7349
25,331
+0.03(+4.34%)
May 13, 2020
0.7300
0.7302
0.7000
0.7043
11,148
-0.02(-2.17%)
May 12, 2020
0.6900
0.7756
0.6900
0.7199
43,435
+0.04(+5.87%)
May 11, 2020
0.7600
0.7600
0.6749
0.6800
49,748
-0.11(-13.65%)
May 08, 2020
0.7262
0.7875
0.7262
0.7875
14,500
-0.00(-0.32%)
May 07, 2020
0.7600
0.8000
0.6900
0.7900
27,820
+0.02(+2.60%)
May 06, 2020
0.7700
0.7700
0.6900
0.7700
127,234
+0.01(+1.38%)
May 05, 2020
0.7149
0.7700
0.7100
0.7595
80,201
+0.07(+9.52%)
May 04, 2020
0.7200
0.7200
0.6827
0.6935
12,320
+0.04(+6.69%)
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.