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
Riot Platforms Inc
(NQ:
RIOT
)
9.200
-1.080 (-10.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 30, 2019
1.950
1.950
1.840
1.840
437,500
-0.04(-2.13%)
Aug 29, 2019
1.880
1.910
1.860
1.880
354,010
-0.02(-1.05%)
Aug 28, 2019
1.940
1.950
1.840
1.900
439,426
+0.00(+0.00%)
Aug 27, 2019
1.920
1.990
1.900
1.900
368,742
-0.02(-1.04%)
Aug 26, 2019
2.000
2.020
1.870
1.920
375,411
-0.05(-2.54%)
Aug 23, 2019
2.000
2.040
1.890
1.970
755,600
+0.03(+1.55%)
Aug 22, 2019
1.890
2.000
1.860
1.940
664,586
+0.05(+2.65%)
Aug 21, 2019
1.860
1.940
1.840
1.890
453,096
-0.02(-1.05%)
Aug 20, 2019
1.880
1.930
1.830
1.910
498,344
+0.03(+1.60%)
Aug 19, 2019
1.940
1.950
1.860
1.880
678,290
+0.03(+1.62%)
Aug 16, 2019
1.810
1.880
1.760
1.850
581,600
+0.04(+2.21%)
Aug 15, 2019
1.870
1.870
1.800
1.810
679,143
-0.01(-0.55%)
Aug 14, 2019
1.950
1.950
1.820
1.820
1,058,209
-0.16(-8.08%)
Aug 13, 2019
2.120
2.120
1.910
1.980
1,310,991
-0.10(-4.81%)
Aug 12, 2019
2.200
2.200
2.050
2.080
577,501
-0.10(-4.59%)
Aug 09, 2019
2.130
2.200
2.070
2.180
802,700
+0.11(+5.31%)
Aug 08, 2019
2.190
2.220
2.060
2.070
551,211
-0.05(-2.36%)
Aug 07, 2019
2.110
2.200
2.000
2.120
986,320
+0.04(+1.92%)
Aug 06, 2019
2.270
2.300
1.970
2.080
1,250,181
-0.16(-7.14%)
Aug 05, 2019
2.400
2.470
2.210
2.240
2,764,587
+0.03(+1.36%)
Aug 02, 2019
2.160
2.330
2.130
2.210
1,423,600
+0.08(+3.76%)
Aug 01, 2019
2.180
2.190
1.950
2.130
894,768
-0.07(-3.18%)
Jul 31, 2019
1.940
2.230
1.930
2.200
2,499,745
+0.29(+15.18%)
Jul 30, 2019
1.950
1.970
1.870
1.910
819,552
-0.03(-1.55%)
Jul 29, 2019
1.970
1.990
1.830
1.940
671,005
-0.03(-1.52%)
Jul 26, 2019
2.020
2.050
1.930
1.970
519,300
-0.04(-1.99%)
Jul 25, 2019
1.990
2.030
1.920
2.010
585,082
+0.04(+2.03%)
Jul 24, 2019
2.040
2.050
1.920
1.970
608,120
-0.05(-2.48%)
Jul 23, 2019
1.950
2.070
1.850
2.020
936,273
+0.07(+3.59%)
Jul 22, 2019
1.940
1.980
1.820
1.950
1,489,786
-0.03(-1.52%)
Jul 19, 2019
2.050
2.100
1.870
1.980
1,676,300
-0.07(-3.41%)
Jul 18, 2019
2.020
2.190
2.020
2.050
2,142,350
+0.05(+2.50%)
Jul 17, 2019
2.060
2.180
2.000
2.000
1,991,218
-0.08(-3.85%)
Jul 16, 2019
2.150
2.250
2.060
2.080
1,193,052
-0.12(-5.45%)
Jul 15, 2019
2.050
2.230
2.040
2.200
1,422,269
-0.06(-2.65%)
Jul 12, 2019
2.440
2.450
2.010
2.260
3,196,100
-0.09(-3.83%)
Jul 11, 2019
2.500
2.520
2.320
2.350
2,033,958
-0.20(-7.84%)
Jul 10, 2019
2.660
2.720
2.510
2.550
1,736,547
-0.08(-3.04%)
Jul 09, 2019
2.780
2.820
2.570
2.630
2,030,331
-0.15(-5.40%)
Jul 08, 2019
2.890
2.900
2.720
2.780
2,116,181
-0.02(-0.71%)
Jul 05, 2019
2.710
2.840
2.710
2.800
884,600
+0.02(+0.72%)
Jul 03, 2019
2.880
2.916
2.710
2.780
1,819,300
-0.01(-0.36%)
Jul 02, 2019
2.690
2.950
2.510
2.790
2,690,562
+0.03(+1.09%)
Jul 01, 2019
2.900
2.900
2.700
2.760
2,811,465
-0.38(-12.10%)
Jun 28, 2019
3.250
3.270
3.080
3.140
2,929,100
-0.11(-3.38%)
Jun 27, 2019
3.260
3.310
2.850
3.250
5,575,298
-0.54(-14.25%)
Jun 26, 2019
3.660
3.950
3.510
3.790
10,588,536
+0.35(+10.17%)
Jun 25, 2019
3.500
3.560
3.220
3.440
6,526,467
+0.40(+13.16%)
Jun 24, 2019
2.870
3.290
2.800
3.040
7,001,030
+0.29(+10.55%)
Jun 21, 2019
2.740
2.759
2.560
2.750
1,774,100
+0.15(+5.77%)
Jun 20, 2019
2.620
2.650
2.460
2.600
1,681,293
-0.02(-0.76%)
Jun 19, 2019
2.670
2.740
2.530
2.620
627,863
-0.07(-2.60%)
Jun 18, 2019
2.810
2.820
2.640
2.690
1,010,969
-0.12(-4.27%)
Jun 17, 2019
3.020
3.050
2.730
2.810
2,666,688
+0.08(+2.93%)
Jun 14, 2019
2.590
2.790
2.590
2.730
2,087,500
+0.14(+5.41%)
Jun 13, 2019
2.490
2.650
2.440
2.590
1,059,320
+0.09(+3.60%)
Jun 12, 2019
2.510
2.640
2.410
2.500
573,537
+0.06(+2.46%)
Jun 11, 2019
2.530
2.580
2.440
2.440
464,644
-0.07(-2.79%)
Jun 10, 2019
2.690
2.750
2.420
2.510
971,084
-0.19(-7.04%)
Jun 07, 2019
2.550
2.756
2.500
2.700
934,400
+0.17(+6.72%)
Jun 06, 2019
2.900
2.990
2.500
2.530
1,139,150
-0.38(-13.06%)
Jun 05, 2019
3.190
3.200
2.750
2.910
929,344
-0.25(-7.91%)
Jun 04, 2019
3.090
3.230
3.080
3.160
492,059
+0.00(+0.00%)
Jun 03, 2019
3.170
3.260
3.070
3.160
516,378
-0.08(-2.47%)
May 31, 2019
3.150
3.360
3.060
3.240
678,900
+0.07(+2.21%)
May 30, 2019
3.350
3.400
3.100
3.170
1,132,983
-0.28(-8.12%)
May 29, 2019
3.420
3.490
3.190
3.450
1,223,791
-0.04(-1.15%)
May 28, 2019
3.920
4.030
3.410
3.490
1,700,048
-0.37(-9.59%)
May 24, 2019
3.920
3.940
3.650
3.860
970,500
+0.07(+1.85%)
May 23, 2019
3.850
3.930
3.670
3.790
862,130
-0.26(-6.42%)
May 22, 2019
4.100
4.170
3.930
4.050
786,891
-0.05(-1.22%)
May 21, 2019
4.160
4.240
4.060
4.100
784,661
-0.06(-1.44%)
May 20, 2019
4.250
4.300
4.040
4.160
935,815
+0.09(+2.21%)
May 17, 2019
3.970
4.200
3.900
4.070
1,478,400
-0.24(-5.57%)
May 16, 2019
4.250
4.570
4.170
4.310
1,163,556
-0.20(-4.43%)
May 15, 2019
4.300
4.550
4.170
4.510
1,420,539
+0.28(+6.62%)
May 14, 2019
4.650
4.850
4.030
4.230
3,230,297
-0.22(-4.94%)
May 13, 2019
4.450
4.880
4.260
4.450
6,223,369
+0.41(+10.15%)
May 10, 2019
3.660
4.400
3.540
4.040
2,195,300
+0.41(+11.29%)
May 09, 2019
4.100
4.120
3.550
3.630
2,110,574
-0.46(-11.25%)
May 08, 2019
4.220
4.300
4.030
4.090
891,303
-0.10(-2.39%)
May 07, 2019
4.730
4.800
4.180
4.190
1,586,283
-0.42(-9.11%)
May 06, 2019
4.500
4.660
4.300
4.610
916,857
-0.06(-1.28%)
May 03, 2019
4.730
5.040
4.610
4.670
1,915,800
+0.23(+5.18%)
May 02, 2019
4.820
4.850
4.200
4.440
1,514,885
-0.27(-5.73%)
May 01, 2019
5.360
5.450
4.600
4.710
1,623,555
-0.56(-10.63%)
Apr 30, 2019
5.330
5.530
5.200
5.270
949,277
+0.09(+1.74%)
Apr 29, 2019
5.230
5.350
5.020
5.180
799,061
-0.05(-0.96%)
Apr 26, 2019
5.600
5.750
5.150
5.230
1,726,500
-0.66(-11.21%)
Apr 25, 2019
5.750
5.930
5.650
5.890
1,122,831
+0.09(+1.55%)
Apr 24, 2019
5.750
5.950
5.560
5.800
1,769,099
-0.22(-3.65%)
Apr 23, 2019
5.800
6.140
5.650
6.020
3,203,370
+0.44(+7.89%)
Apr 22, 2019
5.300
5.670
5.099
5.580
1,821,620
+0.18(+3.33%)
Apr 18, 2019
5.000
5.410
4.930
5.400
1,849,800
+0.50(+10.20%)
Apr 17, 2019
4.930
5.420
4.820
4.900
3,001,805
-0.03(-0.61%)
Apr 16, 2019
4.760
4.950
4.550
4.930
1,721,565
+0.22(+4.67%)
Apr 15, 2019
4.650
4.940
4.560
4.710
1,833,029
+0.10(+2.17%)
Apr 12, 2019
4.650
4.840
4.560
4.610
793,800
+0.03(+0.66%)
Apr 11, 2019
4.540
4.670
4.360
4.580
1,185,981
-0.31(-6.34%)
Apr 10, 2019
4.630
4.950
4.460
4.890
2,240,506
+0.46(+10.38%)
Apr 09, 2019
4.580
4.640
4.360
4.430
767,807
-0.17(-3.70%)
Apr 08, 2019
4.660
4.890
4.540
4.600
2,289,072
+0.14(+3.14%)
Apr 05, 2019
4.500
4.750
4.360
4.460
3,073,900
+0.26(+6.19%)
Apr 04, 2019
4.600
4.780
4.140
4.200
2,533,484
-0.66(-13.58%)
Apr 03, 2019
4.650
5.140
4.510
4.860
6,933,236
+0.52(+11.98%)
Apr 02, 2019
4.660
5.150
4.060
4.340
10,760,100
+0.80(+22.60%)
Apr 01, 2019
3.370
3.770
3.360
3.540
1,431,125
+0.27(+8.26%)
Mar 29, 2019
3.240
3.430
3.204
3.270
998,900
+0.13(+4.14%)
Mar 28, 2019
3.140
3.190
3.060
3.140
295,653
-0.02(-0.63%)
Mar 27, 2019
3.220
3.240
3.010
3.160
958,918
+0.03(+0.96%)
Mar 26, 2019
3.240
3.350
3.010
3.130
511,006
+0.01(+0.32%)
Mar 25, 2019
3.410
3.411
3.000
3.120
1,198,613
-0.33(-9.57%)
Mar 22, 2019
3.660
3.710
3.400
3.450
880,500
-0.25(-6.76%)
Mar 21, 2019
4.000
4.140
3.550
3.700
1,574,610
-0.26(-6.57%)
Mar 20, 2019
4.080
4.230
3.860
3.960
1,279,836
-0.03(-0.75%)
Mar 19, 2019
3.960
4.100
3.760
3.990
985,683
+0.11(+2.84%)
Mar 18, 2019
4.100
4.340
3.750
3.880
2,983,232
+0.15(+4.02%)
Mar 15, 2019
3.420
3.750
3.380
3.730
1,376,100
+0.33(+9.71%)
Mar 14, 2019
3.300
3.430
3.250
3.400
557,279
+0.06(+1.80%)
Mar 13, 2019
3.300
3.410
3.200
3.340
486,363
-0.01(-0.30%)
Mar 12, 2019
3.650
3.650
3.190
3.350
871,954
-0.20(-5.63%)
Mar 11, 2019
3.610
3.720
3.500
3.550
709,414
-0.14(-3.79%)
Mar 08, 2019
3.490
3.690
3.460
3.690
1,820,000
+0.20(+5.73%)
Mar 07, 2019
3.230
3.620
3.110
3.490
1,087,219
+0.26(+8.05%)
Mar 06, 2019
3.350
3.430
3.220
3.230
593,853
-0.16(-4.72%)
Mar 05, 2019
3.320
3.440
3.160
3.390
1,458,691
+0.39(+13.00%)
Mar 04, 2019
3.170
3.240
2.850
3.000
1,139,574
-0.26(-7.98%)
Mar 01, 2019
3.200
3.480
3.170
3.260
1,034,500
+0.06(+1.87%)
Feb 28, 2019
3.250
3.440
3.040
3.200
1,039,353
-0.01(-0.31%)
Feb 27, 2019
3.650
3.650
3.000
3.210
1,678,190
-0.39(-10.83%)
Feb 26, 2019
3.590
3.740
3.560
3.600
854,873
+0.01(+0.28%)
Feb 25, 2019
3.750
3.940
3.550
3.590
2,545,420
-0.36(-9.11%)
Feb 22, 2019
3.750
4.040
3.600
3.950
4,107,500
+0.43(+12.22%)
Feb 21, 2019
3.750
3.900
3.390
3.520
3,351,664
-0.22(-5.88%)
Feb 20, 2019
3.350
4.070
3.230
3.740
12,551,743
+0.41(+12.31%)
Feb 19, 2019
2.940
4.240
2.900
3.330
20,113,330
+0.86(+34.82%)
Feb 15, 2019
2.330
2.480
2.260
2.470
1,013,300
+0.21(+9.29%)
Feb 14, 2019
2.110
2.400
2.080
2.260
1,289,979
+0.15(+7.11%)
Feb 13, 2019
2.150
2.220
2.060
2.110
462,748
-0.10(-4.52%)
Feb 12, 2019
2.190
2.210
2.080
2.210
330,162
+0.09(+4.25%)
Feb 11, 2019
2.370
2.370
1.990
2.120
1,067,661
-0.25(-10.55%)
Feb 08, 2019
1.910
2.450
1.900
2.370
3,485,600
+0.46(+24.09%)
Feb 07, 2019
1.910
2.000
1.870
1.910
213,745
+0.02(+1.05%)
Feb 06, 2019
2.010
2.010
1.830
1.890
228,796
-0.06(-3.08%)
Feb 05, 2019
2.030
2.050
1.920
1.950
431,200
+0.03(+1.56%)
Feb 04, 2019
1.820
2.100
1.800
1.920
781,777
+0.11(+6.08%)
Feb 01, 2019
1.830
1.900
1.760
1.810
181,300
-0.04(-2.16%)
Jan 31, 2019
1.820
1.930
1.810
1.850
308,943
+0.01(+0.54%)
Jan 30, 2019
1.800
1.920
1.790
1.840
322,826
+0.05(+2.79%)
Jan 29, 2019
1.680
1.860
1.671
1.790
303,724
+0.09(+5.29%)
Jan 28, 2019
1.740
1.750
1.650
1.700
218,052
-0.06(-3.41%)
Jan 25, 2019
1.870
1.940
1.680
1.760
396,400
-0.13(-6.88%)
Jan 24, 2019
1.820
2.010
1.800
1.890
872,450
+0.07(+3.85%)
Jan 23, 2019
1.600
1.970
1.590
1.820
879,358
+0.25(+15.92%)
Jan 22, 2019
1.660
1.667
1.550
1.570
263,957
-0.06(-3.68%)
Jan 18, 2019
1.600
1.690
1.540
1.630
435,000
+0.08(+5.16%)
Jan 17, 2019
1.610
1.630
1.550
1.550
150,682
-0.05(-3.13%)
Jan 16, 2019
1.630
1.650
1.600
1.600
144,682
-0.02(-1.23%)
Jan 15, 2019
1.630
1.660
1.600
1.620
281,728
+0.00(+0.00%)
Jan 14, 2019
1.600
1.650
1.580
1.620
212,375
+0.00(+0.00%)
Jan 11, 2019
1.650
1.680
1.600
1.620
177,600
-0.01(-0.61%)
Jan 10, 2019
1.680
1.700
1.600
1.630
382,681
-0.10(-5.78%)
Jan 09, 2019
1.710
1.790
1.670
1.730
263,720
+0.03(+1.76%)
Jan 08, 2019
1.670
1.817
1.631
1.700
587,565
+0.07(+4.29%)
Jan 07, 2019
1.680
1.750
1.510
1.630
561,842
-0.02(-1.21%)
Jan 04, 2019
1.610
1.670
1.560
1.650
297,700
+0.11(+7.14%)
Jan 03, 2019
1.730
1.750
1.520
1.540
457,363
-0.17(-9.94%)
Jan 02, 2019
1.510
1.750
1.500
1.710
576,015
+0.20(+13.25%)
Dec 31, 2018
1.580
1.600
1.450
1.510
538,400
-0.06(-3.82%)
Dec 28, 2018
1.680
1.680
1.515
1.570
712,700
-0.07(-4.27%)
Dec 27, 2018
1.400
1.650
1.400
1.640
1,094,741
+0.15(+10.07%)
Dec 26, 2018
1.460
1.500
1.290
1.490
942,177
+0.05(+3.47%)
Dec 24, 2018
1.520
1.600
1.390
1.440
494,400
-0.06(-4.00%)
Dec 21, 2018
1.640
1.740
1.410
1.500
941,900
-0.21(-12.28%)
Dec 20, 2018
2.000
2.030
1.661
1.710
1,195,252
-0.18(-9.52%)
Dec 19, 2018
2.070
2.280
1.770
1.890
5,307,812
+0.12(+6.78%)
Dec 18, 2018
1.940
2.030
1.700
1.770
1,328,411
-0.02(-1.12%)
Dec 17, 2018
1.410
1.850
1.410
1.790
1,445,449
+0.44(+32.59%)
Dec 14, 2018
1.480
1.530
1.350
1.350
437,900
-0.19(-12.34%)
Dec 13, 2018
1.510
1.600
1.450
1.540
326,500
-0.06(-4.05%)
Dec 12, 2018
1.500
1.700
1.493
1.605
680,561
+0.06(+4.22%)
Dec 11, 2018
1.700
1.730
1.490
1.540
521,403
-0.15(-8.88%)
Dec 10, 2018
1.760
1.770
1.680
1.690
157,928
-0.04(-2.31%)
Dec 07, 2018
1.720
1.820
1.710
1.730
211,700
-0.06(-3.35%)
Dec 06, 2018
1.800
1.850
1.700
1.790
317,329
+0.03(+1.70%)
Dec 04, 2018
1.900
1.900
1.750
1.760
311,900
-0.07(-3.83%)
Dec 03, 2018
1.930
1.930
1.750
1.830
300,132
-0.03(-1.61%)
Nov 30, 2018
1.900
1.950
1.760
1.860
681,400
-0.09(-4.62%)
Nov 29, 2018
2.200
2.340
1.920
1.950
1,111,003
-0.14(-6.70%)
Nov 28, 2018
2.000
2.500
1.910
2.090
2,219,580
+0.32(+18.08%)
Nov 27, 2018
1.770
1.890
1.700
1.770
196,753
-0.06(-3.28%)
Nov 26, 2018
2.000
2.000
1.770
1.830
226,594
-0.02(-1.08%)
Nov 23, 2018
1.910
1.980
1.810
1.850
212,700
-0.06(-3.14%)
Nov 21, 2018
1.910
1.910
1.910
0
+0.06(+3.24%)
Nov 20, 2018
1.820
1.850
1.650
1.850
501,241
-0.04(-2.12%)
Nov 19, 2018
2.170
2.240
1.860
1.890
733,838
-0.30(-13.70%)
Nov 16, 2018
2.290
2.370
2.170
2.190
256,800
-0.05(-2.23%)
Nov 15, 2018
2.250
2.350
2.150
2.240
347,329
+0.04(+1.82%)
Nov 14, 2018
2.500
2.600
2.200
2.200
494,332
-0.30(-12.00%)
Nov 13, 2018
2.330
2.530
2.330
2.500
271,242
+0.14(+5.93%)
Nov 12, 2018
2.540
2.620
2.300
2.360
402,224
-0.20(-7.81%)
Nov 09, 2018
2.620
2.660
2.520
2.560
253,600
-0.01(-0.39%)
Nov 08, 2018
2.880
2.880
2.530
2.570
618,616
-0.33(-11.38%)
Nov 07, 2018
3.020
3.120
2.720
2.900
890,815
-0.05(-1.69%)
Nov 06, 2018
2.520
3.330
2.500
2.950
2,699,059
+0.44(+17.53%)
Nov 05, 2018
2.530
2.690
2.510
2.510
280,336
-0.03(-1.18%)
Nov 02, 2018
2.590
2.690
2.450
2.540
316,900
-0.02(-0.78%)
Nov 01, 2018
2.370
2.590
2.370
2.560
395,374
+0.20(+8.47%)
Oct 31, 2018
2.370
2.400
2.250
2.360
260,888
+0.08(+3.51%)
Oct 30, 2018
2.420
2.500
2.250
2.280
206,683
-0.13(-5.39%)
Oct 29, 2018
2.540
2.650
2.380
2.410
296,375
-0.11(-4.37%)
Oct 26, 2018
2.390
2.650
2.380
2.520
256,300
+0.10(+4.13%)
Oct 25, 2018
2.380
2.480
2.360
2.420
206,695
+0.05(+2.11%)
Oct 24, 2018
2.410
2.680
2.350
2.370
726,862
-0.03(-1.25%)
Oct 23, 2018
2.310
2.430
2.210
2.400
335,977
+0.01(+0.42%)
Oct 22, 2018
2.470
2.530
2.300
2.390
383,483
-0.09(-3.63%)
Oct 19, 2018
2.540
2.720
2.410
2.480
399,300
-0.05(-1.98%)
Oct 18, 2018
2.650
2.700
2.460
2.530
361,368
-0.19(-6.99%)
Oct 17, 2018
2.980
2.980
2.620
2.720
664,919
-0.24(-8.11%)
Oct 16, 2018
2.830
2.990
2.600
2.960
764,660
+0.26(+9.63%)
Oct 15, 2018
2.800
2.890
2.620
2.700
943,437
+0.13(+5.06%)
Oct 12, 2018
2.220
3.110
2.220
2.570
4,990,700
+0.41(+18.98%)
Oct 11, 2018
2.150
2.320
2.150
2.160
662,070
-0.01(-0.46%)
Oct 10, 2018
2.720
2.730
2.150
2.170
918,838
-0.54(-19.93%)
Oct 09, 2018
2.850
2.880
2.670
2.710
349,167
-0.14(-4.91%)
Oct 08, 2018
3.020
3.117
2.830
2.850
359,386
-0.17(-5.63%)
Oct 05, 2018
3.340
3.460
2.910
3.020
511,400
-0.34(-10.12%)
Oct 04, 2018
3.440
3.490
3.300
3.360
140,699
-0.07(-2.04%)
Oct 03, 2018
3.460
3.470
3.300
3.430
312,947
+0.01(+0.29%)
Oct 02, 2018
3.400
3.500
3.360
3.420
222,439
-0.03(-0.87%)
Oct 01, 2018
3.740
3.760
3.360
3.450
534,999
-0.20(-5.48%)
Sep 28, 2018
3.780
3.850
3.530
3.650
312,400
-0.13(-3.44%)
Sep 27, 2018
3.830
3.870
3.750
3.780
230,373
-0.04(-1.05%)
Sep 26, 2018
3.950
3.990
3.700
3.820
349,100
-0.13(-3.29%)
Sep 25, 2018
4.070
4.090
3.950
3.950
226,849
-0.13(-3.19%)
Sep 24, 2018
3.950
4.140
3.920
4.080
279,861
+0.09(+2.26%)
Sep 21, 2018
4.280
4.290
3.940
3.990
536,900
-0.10(-2.44%)
Sep 20, 2018
4.160
4.160
4.010
4.090
296,537
-0.03(-0.73%)
Sep 19, 2018
3.780
4.170
3.780
4.120
446,691
+0.23(+5.91%)
Sep 18, 2018
3.820
3.930
3.810
3.890
201,195
+0.08(+2.10%)
Sep 17, 2018
3.920
3.940
3.730
3.810
384,900
-0.13(-3.30%)
Sep 14, 2018
3.760
3.940
3.630
3.940
506,800
+0.14(+3.68%)
Sep 13, 2018
3.750
3.930
3.610
3.800
826,262
+0.06(+1.60%)
Sep 12, 2018
4.230
4.300
3.610
3.740
1,144,212
-0.55(-12.82%)
Sep 11, 2018
4.460
4.510
4.110
4.290
603,606
-0.21(-4.67%)
Sep 10, 2018
4.360
4.650
4.350
4.500
697,064
+0.20(+4.65%)
Sep 07, 2018
5.650
5.820
4.280
4.300
1,781,200
-1.38(-24.30%)
Sep 06, 2018
5.740
5.800
5.560
5.680
282,687
-0.03(-0.53%)
Sep 05, 2018
6.050
6.050
5.570
5.710
559,338
-0.48(-7.75%)
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.