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
S&P Oil & Gas Expl Bull 2X ETF Direxion
(NY:
GUSH
)
39.19
+0.97 (+2.54%)
Official Closing Price
Updated: 8:00 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, 2018
2939
3165
2936
3074
14,916
+96.62(+3.25%)
Apr 27, 2018
3093
3115
2955
2977
12,536
-169.56(-5.39%)
Apr 26, 2018
3073
3153
2996
3147
14,040
+115.56(+3.81%)
Apr 25, 2018
2906
3038
2832
3031
12,628
+113.67(+3.90%)
Apr 24, 2018
3040
3144
2832
2917
18,141
-106.09(-3.51%)
Apr 23, 2018
2882
3030
2827
3024
13,086
+58.73(+1.98%)
Apr 20, 2018
2914
3008
2848
2965
10,917
-33.15(-1.11%)
Apr 19, 2018
3039
3109
2939
2998
16,078
-17.05(-0.57%)
Apr 18, 2018
2858
3124
2842
3015
26,046
+252.91(+9.16%)
Apr 17, 2018
2709
2794
2657
2762
13,020
+55.88(+2.06%)
Apr 16, 2018
2652
2753
2577
2706
14,205
+55.89(+2.11%)
Apr 13, 2018
2557
2704
2535
2650
10,240
+131.66(+5.23%)
Apr 12, 2018
2511
2567
2429
2519
10,327
-21.78(-0.86%)
Apr 11, 2018
2419
2583
2395
2540
15,537
+127.87(+5.30%)
Apr 10, 2018
2263
2461
2245
2413
27,125
+275.65(+12.90%)
Apr 09, 2018
2207
2248
2131
2137
22,905
+5.68(+0.27%)
Apr 06, 2018
2267
2313
2005
2131
31,260
-187.55(-8.09%)
Apr 05, 2018
2149
2363
2149
2319
23,774
+183.76(+8.61%)
Apr 04, 2018
2001
2139
1972
2135
18,469
-0.95(-0.04%)
Apr 03, 2018
2076
2138
1948
2136
21,575
+104.20(+5.13%)
Apr 02, 2018
2203
2213
1905
2032
38,353
-226.39(-10.03%)
Mar 29, 2018
2258
2258
2258
0
+172.40(+8.27%)
Mar 28, 2018
2154
2208
2055
2086
14,046
-41.68(-1.96%)
Mar 27, 2018
2302
2321
2084
2127
12,750
-165.77(-7.23%)
Mar 26, 2018
2230
2294
2123
2293
13,558
+124.09(+5.72%)
Mar 23, 2018
2241
2366
2155
2169
13,391
-11.37(-0.52%)
Mar 22, 2018
2244
2299
2172
2181
10,502
-148.71(-6.38%)
Mar 21, 2018
2117
2353
2094
2329
23,080
+257.65(+12.44%)
Mar 20, 2018
2037
2115
2029
2072
12,949
+93.77(+4.74%)
Mar 19, 2018
2106
2111
1932
1978
17,471
-161.98(-7.57%)
Mar 16, 2018
2072
2179
2032
2140
10,937
+73.89(+3.58%)
Mar 15, 2018
2172
2227
2025
2066
16,473
-89.99(-4.17%)
Mar 14, 2018
2216
2219
2133
2156
8,533
-15.15(-0.70%)
Mar 13, 2018
2204
2276
2146
2171
8,890
-36.95(-1.67%)
Mar 12, 2018
2167
2259
2134
2208
11,336
+8.53(+0.39%)
Mar 09, 2018
2112
2208
2112
2199
11,347
+135.45(+6.56%)
Mar 08, 2018
2087
2112
2007
2064
9,370
-13.26(-0.64%)
Mar 07, 2018
2186
2017
2077
11,738
-64.41(-3.01%)
Mar 06, 2018
2233
2255
2123
2142
10,423
-63.46(-2.88%)
Mar 05, 2018
2047
2242
2041
2205
15,762
+115.56(+5.53%)
Mar 02, 2018
1900
2096
1855
2090
13,092
+126.93(+6.47%)
Mar 01, 2018
1899
2027
1899
1963
11,463
+60.62(+3.19%)
Feb 28, 2018
2109
2152
1899
1902
15,071
-161.03(-7.81%)
Feb 27, 2018
2198
2263
2063
2063
14,086
-164.82(-7.40%)
Feb 26, 2018
2212
2273
2164
2228
11,344
+31.26(+1.42%)
Feb 23, 2018
2064
2197
2060
2197
12,194
+168.61(+8.31%)
Feb 22, 2018
2028
13,993
+116.51(+6.10%)
Feb 21, 2018
2013
2086
1907
1912
14,181
-144.93(-7.05%)
Feb 20, 2018
2085
2150
2020
2056
14,574
-18.00(-0.87%)
Feb 16, 2018
2074
2074
2074
0
-31.26(-1.48%)
Feb 15, 2018
2101
2123
1969
2106
12,867
+10.42(+0.50%)
Feb 14, 2018
1797
2106
1797
2095
13,809
+211.24(+11.21%)
Feb 13, 2018
1885
1945
1854
1884
13,436
-77.68(-3.96%)
Feb 12, 2018
1876
2011
1876
1962
19,398
+140.19(+7.70%)
Feb 09, 2018
1863
1872
1590
1822
30,633
+12.32(+0.68%)
Feb 08, 2018
2091
2135
1806
1809
26,960
-255.75(-12.39%)
Feb 07, 2018
2295
2348
2060
2065
17,799
-215.02(-9.43%)
Feb 06, 2018
2081
2316
2026
2280
14,418
+56.07(+2.52%)
Feb 05, 2018
2351
2415
2133
2224
17,200
-208.58(-8.57%)
Feb 02, 2018
2655
2678
2401
2432
20,032
-352.37(-12.65%)
Feb 01, 2018
2759
2848
2684
2785
11,570
+37.89(+1.38%)
Jan 31, 2018
2748
2812
2671
2747
10,579
-15.15(-0.55%)
Jan 30, 2018
2952
2979
2715
2762
18,779
-324.90(-10.52%)
Jan 29, 2018
3173
3251
3068
3087
9,658
-174.29(-5.34%)
Jan 26, 2018
3268
3308
3205
3261
4,377
+29.36(+0.91%)
Jan 25, 2018
3512
3512
3196
3232
8,944
-216.91(-6.29%)
Jan 24, 2018
3486
3572
3367
3449
7,683
-36.94(-1.06%)
Jan 23, 2018
3522
3528
3360
3486
10,256
+11.36(+0.33%)
Jan 22, 2018
3171
3474
3171
3474
8,493
+272.80(+8.52%)
Jan 19, 2018
3157
3210
3116
3202
8,494
-37.89(-1.17%)
Jan 18, 2018
3341
3366
3178
3240
7,312
-123.13(-3.66%)
Jan 17, 2018
3291
3441
3213
3363
8,022
+83.35(+2.54%)
Jan 16, 2018
3480
3511
3266
3279
11,375
-183.76(-5.31%)
Jan 12, 2018
3463
3463
3463
0
+80.51(+2.38%)
Jan 11, 2018
3215
3495
3183
3383
13,852
+219.76(+6.95%)
Jan 10, 2018
3258
3294
3153
3163
5,592
-53.04(-1.65%)
Jan 09, 2018
3253
3298
3190
3216
6,402
-15.16(-0.47%)
Jan 08, 2018
3178
3236
3086
3231
4,926
+56.83(+1.79%)
Jan 05, 2018
3175
3199
3084
3174
6,529
-64.41(-1.99%)
Jan 04, 2018
3212
3258
3084
3239
9,011
+52.10(+1.64%)
Jan 03, 2018
3150
3255
3126
3186
7,733
+94.72(+3.06%)
Jan 02, 2018
2957
3096
2935
3092
7,543
+216.92(+7.55%)
Dec 29, 2017
2875
2875
2875
0
-87.15(-2.94%)
Dec 28, 2017
2898
2974
2874
2962
4,827
+65.36(+2.26%)
Dec 27, 2017
2955
2967
2877
2897
6,546
-75.78(-2.55%)
Dec 26, 2017
2825
2976
2791
2972
10,067
+183.76(+6.59%)
Dec 22, 2017
2763
2859
2702
2789
9,797
+45.47(+1.66%)
Dec 21, 2017
2510
2762
2500
2743
11,161
+207.44(+8.18%)
Dec 20, 2017
2388
2544
2344
2536
7,927
+173.35(+7.34%)
Dec 19, 2017
2369
2450
2337
2362
5,402
+15.15(+0.65%)
Dec 18, 2017
2260
2390
2250
2347
8,341
+127.88(+5.76%)
Dec 15, 2017
2316
2333
2213
2219
9,977
-67.26(-2.94%)
Dec 14, 2017
2321
2405
2283
2287
7,331
-75.77(-3.21%)
Dec 13, 2017
2469
2469
2343
2362
8,184
-71.05(-2.92%)
Dec 12, 2017
2581
2584
2411
2433
6,710
-112.72(-4.43%)
Dec 11, 2017
2453
2601
2453
2546
4,960
+98.52(+4.03%)
Dec 08, 2017
2445
2524
2381
2448
7,601
+89.98(+3.82%)
Dec 07, 2017
2312
2391
2277
2358
6,693
+51.15(+2.22%)
Dec 06, 2017
2463
2478
2299
2306
12,081
-227.33(-8.97%)
Dec 05, 2017
2594
2654
2526
2534
6,125
-74.83(-2.87%)
Dec 04, 2017
2683
2823
2584
2609
7,839
-107.04(-3.94%)
Dec 01, 2017
2652
2820
2645
2716
12,729
+155.35(+6.07%)
Nov 30, 2017
2442
2621
2442
2560
13,040
+176.18(+7.39%)
Nov 29, 2017
2340
2444
2293
2384
8,684
+31.26(+1.33%)
Nov 28, 2017
2292
2379
2263
2353
7,534
+43.57(+1.89%)
Nov 27, 2017
2487
2300
2309
9,223
-178.08(-7.16%)
Nov 24, 2017
2543
2550
2471
2487
5,661
+14.21(+0.57%)
Nov 22, 2017
2449
2492
2412
2473
11,732
+116.51(+4.94%)
Nov 21, 2017
2363
2433
2312
2357
9,218
+19.89(+0.85%)
Nov 20, 2017
2361
2372
2245
2337
8,786
-80.51(-3.33%)
Nov 17, 2017
2345
2436
2327
2417
10,542
+133.56(+5.85%)
Nov 16, 2017
2269
2328
2215
2284
9,251
+19.89(+0.88%)
Nov 15, 2017
2274
2308
2195
2264
12,446
-89.04(-3.78%)
Nov 14, 2017
2581
2591
2345
2353
18,235
-274.70(-10.45%)
Nov 13, 2017
2761
2792
2624
2628
8,646
-138.29(-5.00%)
Nov 10, 2017
2773
2858
2684
2766
10,227
-26.52(-0.95%)
Nov 09, 2017
2632
2804
2622
2792
12,925
+115.56(+4.32%)
Nov 08, 2017
2753
2799
2612
2677
14,055
-145.88(-5.17%)
Nov 07, 2017
2852
2857
2757
2823
8,962
-27.47(-0.96%)
Nov 06, 2017
2564
2852
2564
2850
19,199
+316.38(+12.49%)
Nov 03, 2017
2433
2589
2393
2534
12,113
+99.46(+4.09%)
Nov 02, 2017
2488
2528
2353
2434
11,555
-80.52(-3.20%)
Nov 01, 2017
2376
2549
2368
2515
18,354
+198.92(+8.59%)
Oct 31, 2017
2201
2338
2169
2316
10,464
+104.20(+4.71%)
Oct 30, 2017
2258
2150
2212
11,189
+72.93(+3.41%)
Oct 27, 2017
1915
2150
1897
2139
13,850
+172.40(+8.77%)
Oct 26, 2017
1929
1967
1833
1966
8,827
+29.36(+1.52%)
Oct 25, 2017
1966
1985
1858
1937
9,779
-46.41(-2.34%)
Oct 24, 2017
2010
2050
1946
1983
9,300
-6.63(-0.33%)
Oct 23, 2017
2143
2170
1982
1990
12,894
-146.82(-6.87%)
Oct 20, 2017
2091
2154
2088
2137
5,396
+29.36(+1.39%)
Oct 19, 2017
2102
2147
2070
2108
9,209
-44.52(-2.07%)
Oct 18, 2017
2231
2276
2151
2152
10,013
-54.94(-2.49%)
Oct 17, 2017
2188
2247
2137
2207
6,402
+10.42(+0.47%)
Oct 16, 2017
2237
2273
2181
2197
9,753
+0.95(+0.04%)
Oct 13, 2017
2267
2283
2188
2196
10,005
-20.84(-0.94%)
Oct 12, 2017
2154
2225
2108
2217
8,381
-33.15(-1.47%)
Oct 11, 2017
2218
2251
2147
2250
6,013
+42.62(+1.93%)
Oct 10, 2017
2295
2319
2197
2207
8,238
-10.42(-0.47%)
Oct 09, 2017
2210
2239
2173
2217
4,521
+18.00(+0.82%)
Oct 06, 2017
2264
2294
2177
2199
10,033
-151.56(-6.45%)
Oct 05, 2017
2306
2383
2304
2351
7,035
+52.10(+2.27%)
Oct 04, 2017
2336
2384
2261
2299
9,973
-39.78(-1.70%)
Oct 03, 2017
2315
2356
2287
2339
5,502
-0.95(-0.04%)
Oct 02, 2017
2181
2342
2131
2340
11,709
+35.99(+1.56%)
Sep 29, 2017
2294
2336
2243
2304
8,392
-35.99(-1.54%)
Sep 28, 2017
2381
2426
2257
2340
10,571
-23.68(-1.00%)
Sep 27, 2017
2334
2363
2211
2363
14,808
+55.89(+2.42%)
Sep 26, 2017
2229
2319
2199
2307
12,190
+23.68(+1.04%)
Sep 25, 2017
2153
2291
2153
2284
19,911
+182.81(+8.70%)
Sep 22, 2017
2054
2131
2044
2101
11,045
+20.84(+1.00%)
Sep 21, 2017
2050
2081
2003
2080
10,160
+14.21(+0.69%)
Sep 20, 2017
1970
2107
1970
2066
26,948
+119.35(+6.13%)
Sep 19, 2017
1947
1967
1908
1947
10,699
+15.15(+0.78%)
Sep 18, 2017
1864
1937
1854
1931
13,281
+49.26(+2.62%)
Sep 15, 2017
1886
1897
1826
1882
11,145
+8.53(+0.46%)
Sep 14, 2017
1895
1956
1828
1874
20,981
+27.47(+1.49%)
Sep 13, 2017
1732
1880
1732
1846
27,481
+143.97(+8.46%)
Sep 12, 2017
1606
1753
1606
1702
25,743
+103.25(+6.46%)
Sep 11, 2017
1563
1629
1555
1599
12,838
+42.63(+2.74%)
Sep 08, 2017
1679
1693
1506
1556
32,172
-142.09(-8.37%)
Sep 07, 2017
1708
1725
1634
1698
12,574
-32.20(-1.86%)
Sep 06, 2017
1679
1765
1679
1731
13,772
+78.62(+4.76%)
Sep 05, 2017
1723
1743
1603
1652
17,096
-26.53(-1.58%)
Sep 01, 2017
1606
1690
1568
1678
19,035
+72.94(+4.54%)
Aug 31, 2017
1557
1625
1542
1606
26,338
+80.51(+5.28%)
Aug 30, 2017
1480
1550
1447
1525
14,994
+13.27(+0.88%)
Aug 29, 2017
1471
1522
1427
1512
21,272
-4.74(-0.31%)
Aug 28, 2017
1560
1577
1462
1517
23,709
-29.36(-1.90%)
Aug 25, 2017
1552
1568
1532
1546
10,305
+7.57(+0.49%)
Aug 24, 2017
1506
1556
1496
1538
16,407
+11.37(+0.74%)
Aug 23, 2017
1463
1560
1445
1527
18,257
+46.41(+3.13%)
Aug 22, 2017
1467
1499
1461
1481
16,407
+36.00(+2.49%)
Aug 21, 2017
1482
1501
1425
1445
18,529
-56.83(-3.79%)
Aug 18, 2017
1460
1536
1429
1501
18,713
+49.25(+3.39%)
Aug 17, 2017
1493
1570
1447
1452
26,588
-63.46(-4.19%)
Aug 16, 2017
1596
1624
1497
1516
22,934
-69.15(-4.36%)
Aug 15, 2017
1597
1598
1528
1585
21,409
-21.79(-1.36%)
Aug 14, 2017
1672
1693
1596
1606
15,561
-57.78(-3.47%)
Aug 11, 2017
1646
1678
1610
1664
17,074
+9.47(+0.57%)
Aug 10, 2017
1761
1790
1645
1655
24,500
-70.09(-4.06%)
Aug 09, 2017
1724
1781
1690
1725
12,869
+17.05(+1.00%)
Aug 08, 2017
1691
1793
1668
1708
18,119
-5.68(-0.33%)
Aug 07, 2017
1769
1775
1677
1714
16,264
-92.83(-5.14%)
Aug 04, 2017
1709
1817
1688
1806
20,849
+118.40(+7.01%)
Aug 03, 2017
1903
1903
1671
1688
44,073
-202.70(-10.72%)
Aug 02, 2017
1965
1966
1811
1891
23,469
-108.94(-5.45%)
Aug 01, 2017
2018
2069
1958
2000
9,717
-51.15(-2.49%)
Jul 31, 2017
2084
2109
1966
2051
11,678
-53.99(-2.57%)
Jul 28, 2017
2121
2242
2055
2105
10,717
-16.10(-0.76%)
Jul 27, 2017
2068
2131
2010
2121
7,270
+61.57(+2.99%)
Jul 26, 2017
2108
2186
2028
2059
15,845
-4.74(-0.23%)
Jul 25, 2017
1989
2127
1970
2064
16,533
+173.35(+9.17%)
Jul 24, 2017
1935
1940
1855
1891
10,340
-5.69(-0.30%)
Jul 21, 2017
1958
1984
1871
1896
16,406
-78.62(-3.98%)
Jul 20, 2017
2123
2136
1951
1975
13,085
-104.19(-5.01%)
Jul 19, 2017
1872
2088
1872
2079
23,939
+198.91(+10.58%)
Jul 18, 2017
2001
2013
1838
1880
11,030
-69.14(-3.55%)
Jul 17, 2017
1935
2009
1918
1949
5,203
+0.00(+0.00%)
Jul 14, 2017
1930
1967
1897
1949
6,402
+41.68(+2.18%)
Jul 13, 2017
1864
1908
1812
1908
10,129
+45.46(+2.44%)
Jul 12, 2017
1942
1999
1834
1862
13,838
-0.94(-0.05%)
Jul 11, 2017
1805
1916
1759
1863
9,756
+43.57(+2.39%)
Jul 10, 2017
1690
1834
1690
1820
13,270
+83.35(+4.80%)
Jul 07, 2017
1711
1740
1606
1736
18,413
-22.73(-1.29%)
Jul 06, 2017
1954
1956
1739
1759
23,797
-127.88(-6.78%)
Jul 05, 2017
2029
2037
1858
1887
22,688
-225.44(-10.67%)
Jul 03, 2017
2022
2130
2003
2112
8,889
+139.25(+7.06%)
Jun 30, 2017
1970
2037
1895
1973
13,113
+33.15(+1.71%)
Jun 29, 2017
1894
2012
1885
1940
13,304
+79.57(+4.28%)
Jun 28, 2017
1824
1934
1793
1860
16,415
+22.73(+1.24%)
Jun 27, 2017
1857
1915
1824
1838
10,385
+7.58(+0.41%)
Jun 26, 2017
1840
1907
1781
1830
10,055
+18.94(+1.05%)
Jun 23, 2017
1690
1812
1675
1811
10,696
+128.83(+7.66%)
Jun 22, 2017
1709
1764
1666
1682
11,996
+12.31(+0.74%)
Jun 21, 2017
1838
1893
1624
1670
38,597
-184.71(-9.96%)
Jun 20, 2017
1824
1885
1711
1855
25,632
-70.09(-3.64%)
Jun 19, 2017
1958
1986
1904
1925
9,506
-12.32(-0.64%)
Jun 16, 2017
1939
1941
1853
1937
11,516
+53.99(+2.87%)
Jun 15, 2017
2015
2062
1840
1883
32,210
-149.66(-7.36%)
Jun 14, 2017
2273
2284
2017
2033
23,878
-301.22(-12.91%)
Jun 13, 2017
2159
2339
2145
2334
12,461
+164.82(+7.60%)
Jun 12, 2017
2205
2273
2131
2169
12,149
+42.63(+2.00%)
Jun 09, 2017
1940
2156
1924
2127
19,342
+211.23(+11.03%)
Jun 08, 2017
1929
2014
1905
1915
13,977
-47.36(-2.41%)
Jun 07, 2017
2182
2238
1941
1963
26,401
-281.33(-12.54%)
Jun 06, 2017
2051
2253
2039
2244
14,110
+162.92(+7.83%)
Jun 05, 2017
2063
2131
2029
2081
10,827
-19.89(-0.95%)
Jun 02, 2017
2164
2176
2032
2101
15,964
-133.56(-5.98%)
Jun 01, 2017
2192
2303
2130
2235
13,438
+74.83(+3.46%)
May 31, 2017
2164
2199
2053
2160
18,264
-80.51(-3.59%)
May 30, 2017
2384
2390
2236
2240
16,544
-208.39(-8.51%)
May 26, 2017
2466
2466
2368
2449
10,810
+20.84(+0.86%)
May 25, 2017
2604
2791
2371
2428
24,964
-214.08(-8.10%)
May 24, 2017
2717
2795
2578
2642
9,541
-98.51(-3.59%)
May 23, 2017
2753
2767
2662
2740
4,623
-0.94(-0.03%)
May 22, 2017
2863
2875
2710
2741
5,491
-70.10(-2.49%)
May 19, 2017
2685
2832
2654
2811
8,959
+198.92(+7.61%)
May 18, 2017
2605
2669
2520
2612
5,999
-18.95(-0.72%)
May 17, 2017
2683
2774
2615
2631
7,378
-111.77(-4.07%)
May 16, 2017
2860
2867
2688
2743
7,390
-75.78(-2.69%)
May 15, 2017
2984
2998
2781
2819
12,925
+51.15(+1.85%)
May 12, 2017
2808
2834
2733
2768
5,008
-31.25(-1.12%)
May 11, 2017
2911
2921
2763
2799
7,977
-50.21(-1.76%)
May 10, 2017
2753
2902
2726
2849
11,555
+178.08(+6.67%)
May 09, 2017
2774
2798
2648
2671
7,381
-103.25(-3.72%)
May 08, 2017
2660
2804
2618
2774
9,152
+115.56(+4.35%)
May 05, 2017
2394
2673
2344
2659
11,277
+267.12(+11.17%)
May 04, 2017
2563
2574
2282
2392
23,276
-252.91(-9.56%)
May 03, 2017
2661
2731
2562
2645
10,991
-18.94(-0.71%)
May 02, 2017
2730
2828
2592
2664
9,667
-49.26(-1.82%)
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.