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
Blackrock Cptl Invt
(NQ:
BKCC
)
3.680
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 18, 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 (%)
Dec 31, 2020
1.911
1.911
1.911
792,471
+0.03(+1.51%)
Dec 30, 2020
1.925
1.946
1.854
1.883
792,471
+0.02(+1.15%)
Dec 29, 2020
1.883
1.911
1.854
1.861
714,076
-0.03(-1.50%)
Dec 28, 2020
1.932
1.946
1.890
1.890
629,129
-0.04(-1.85%)
Dec 24, 2020
1.904
1.946
1.883
1.925
244,794
+0.02(+1.12%)
Dec 23, 2020
1.911
1.946
1.904
1.904
396,859
-0.01(-0.37%)
Dec 22, 2020
1.897
1.911
1.868
1.911
451,723
+0.01(+0.75%)
Dec 21, 2020
1.897
1.925
1.865
1.897
406,829
-0.01(-0.74%)
Dec 18, 2020
1.904
1.950
1.900
1.911
400,202
+0.01(+0.75%)
Dec 17, 2020
1.904
1.939
1.890
1.897
371,951
-0.02(-1.11%)
Dec 16, 2020
1.968
1.978
1.911
1.918
324,282
-0.06(-3.23%)
Dec 15, 2020
1.954
1.989
1.911
1.982
555,108
+0.03(+1.45%)
Dec 14, 2020
1.961
1.989
1.933
1.954
266,741
+0.00(+0.00%)
Dec 11, 2020
1.982
1.989
1.939
1.954
490,434
-0.04(-1.79%)
Dec 10, 2020
1.982
2.003
1.925
1.989
344,466
+0.01(+0.36%)
Dec 09, 2020
1.996
2.018
1.918
1.982
723,687
-0.04(-2.11%)
Dec 08, 2020
2.060
2.079
1.946
2.025
812,797
-0.04(-1.72%)
Dec 07, 2020
2.103
2.124
2.025
2.060
647,395
-0.04(-2.03%)
Dec 04, 2020
2.074
2.138
2.068
2.103
413,293
+0.03(+1.37%)
Dec 03, 2020
2.089
2.113
2.053
2.074
360,046
+0.03(+1.39%)
Dec 02, 2020
2.089
2.110
2.034
2.046
381,906
-0.04(-2.04%)
Dec 01, 2020
2.096
2.152
2.060
2.089
415,061
-0.01(-0.34%)
Nov 30, 2020
2.167
2.188
2.081
2.096
473,884
-0.05(-2.32%)
Nov 27, 2020
2.167
2.188
2.131
2.145
221,145
-0.04(-1.63%)
Nov 25, 2020
2.145
2.181
2.096
2.181
413,575
+0.06(+2.68%)
Nov 24, 2020
2.096
2.167
2.081
2.124
911,756
+0.04(+2.05%)
Nov 23, 2020
2.003
2.089
1.989
2.081
752,926
+0.07(+3.53%)
Nov 20, 2020
2.053
2.060
2.010
2.010
545,474
-0.04(-2.08%)
Nov 19, 2020
2.060
2.103
2.046
2.053
477,147
-0.02(-1.03%)
Nov 18, 2020
2.046
2.114
2.039
2.074
873,177
-0.01(-0.34%)
Nov 17, 2020
2.067
2.096
2.046
2.081
618,289
+0.02(+1.03%)
Nov 16, 2020
2.005
2.088
1.998
2.060
1,643,945
+0.08(+4.17%)
Nov 13, 2020
1.847
2.005
1.840
1.978
1,431,024
+0.14(+7.46%)
Nov 12, 2020
1.772
1.847
1.765
1.840
674,576
+0.02(+1.13%)
Nov 11, 2020
1.820
1.847
1.799
1.820
552,308
+0.00(+0.00%)
Nov 10, 2020
1.813
1.854
1.806
1.820
1,301,515
+0.01(+0.38%)
Nov 09, 2020
1.765
1.834
1.755
1.813
984,335
+0.09(+5.18%)
Nov 06, 2020
1.682
1.785
1.676
1.724
570,837
+0.04(+2.45%)
Nov 05, 2020
1.648
1.696
1.648
1.682
460,053
+0.02(+1.24%)
Nov 04, 2020
1.669
1.689
1.627
1.662
189,510
-0.02(-1.22%)
Nov 03, 2020
1.689
1.696
1.614
1.682
334,453
+0.01(+0.82%)
Nov 02, 2020
1.627
1.676
1.607
1.669
273,052
+0.06(+3.85%)
Oct 30, 2020
1.662
1.672
1.593
1.607
330,269
-0.04(-2.50%)
Oct 29, 2020
1.655
1.689
1.634
1.648
226,515
+0.00(+0.00%)
Oct 28, 2020
1.676
1.696
1.648
1.648
308,420
-0.05(-2.83%)
Oct 27, 2020
1.799
1.813
1.686
1.696
919,944
-0.10(-5.72%)
Oct 26, 2020
1.765
1.806
1.765
1.799
321,650
+0.01(+0.77%)
Oct 23, 2020
1.785
1.792
1.758
1.785
366,384
+0.01(+0.78%)
Oct 22, 2020
1.785
1.785
1.756
1.772
401,742
-0.01(-0.39%)
Oct 21, 2020
1.772
1.785
1.758
1.779
452,098
+0.01(+0.39%)
Oct 20, 2020
1.785
1.785
1.758
1.772
219,785
+0.00(+0.00%)
Oct 19, 2020
1.785
1.785
1.758
1.772
280,739
+0.00(+0.00%)
Oct 16, 2020
1.785
1.785
1.748
1.772
422,011
-0.01(-0.39%)
Oct 15, 2020
1.779
1.785
1.765
1.779
167,272
+0.00(+0.00%)
Oct 14, 2020
1.779
1.789
1.775
1.779
259,850
-0.02(-1.14%)
Oct 13, 2020
1.813
1.813
1.772
1.799
474,955
+0.01(+0.38%)
Oct 12, 2020
1.820
1.827
1.751
1.792
302,665
-0.03(-1.88%)
Oct 09, 2020
1.799
1.834
1.779
1.827
403,663
+0.03(+1.53%)
Oct 08, 2020
1.710
1.799
1.710
1.799
628,891
+0.10(+6.07%)
Oct 07, 2020
1.751
1.758
1.696
1.696
248,455
-0.04(-2.37%)
Oct 06, 2020
1.744
1.765
1.717
1.737
393,204
-0.01(-0.78%)
Oct 05, 2020
1.710
1.765
1.710
1.751
419,664
+0.04(+2.41%)
Oct 02, 2020
1.641
1.717
1.641
1.710
275,370
+0.02(+1.22%)
Oct 01, 2020
1.710
1.717
1.689
1.689
203,532
+0.01(+0.82%)
Sep 30, 2020
1.724
1.758
1.676
1.676
443,171
-0.07(-3.94%)
Sep 29, 2020
1.737
1.751
1.706
1.744
401,979
-0.01(-0.39%)
Sep 28, 2020
1.731
1.785
1.731
1.751
450,173
+0.05(+2.82%)
Sep 25, 2020
1.676
1.703
1.662
1.703
107,031
+0.03(+2.06%)
Sep 24, 2020
1.703
1.704
1.662
1.669
490,916
-0.03(-2.02%)
Sep 23, 2020
1.792
1.792
1.689
1.703
531,169
-0.07(-3.88%)
Sep 22, 2020
1.840
1.864
1.765
1.772
585,889
-0.06(-3.37%)
Sep 21, 2020
1.813
1.875
1.779
1.834
476,216
+0.01(+0.76%)
Sep 18, 2020
1.792
1.820
1.751
1.820
2,655,993
+0.05(+2.71%)
Sep 17, 2020
1.785
1.786
1.724
1.772
609,187
-0.03(-1.90%)
Sep 16, 2020
1.772
1.820
1.744
1.806
637,429
+0.03(+1.54%)
Sep 15, 2020
1.669
1.792
1.669
1.779
1,357,646
+0.13(+7.92%)
Sep 14, 2020
1.834
1.834
1.634
1.648
1,357,342
-0.15(-8.40%)
Sep 11, 2020
1.840
1.854
1.772
1.799
166,882
-0.01(-0.76%)
Sep 10, 2020
1.799
1.940
1.772
1.813
406,607
+0.02(+1.15%)
Sep 09, 2020
1.744
1.820
1.724
1.792
369,989
+0.04(+2.35%)
Sep 08, 2020
1.785
1.792
1.737
1.751
456,359
-0.06(-3.41%)
Sep 04, 2020
1.882
1.888
1.751
1.813
427,545
-0.04(-2.22%)
Sep 03, 2020
1.916
1.937
1.854
1.854
308,604
-0.07(-3.57%)
Sep 02, 2020
1.895
1.930
1.888
1.923
311,722
+0.01(+0.72%)
Sep 01, 2020
1.964
1.964
1.895
1.909
255,143
-0.07(-3.47%)
Aug 31, 2020
1.964
1.978
1.930
1.978
280,417
+0.01(+0.70%)
Aug 28, 2020
1.916
1.971
1.909
1.964
273,186
+0.06(+3.25%)
Aug 27, 2020
1.834
1.930
1.834
1.902
425,786
+0.06(+3.36%)
Aug 26, 2020
1.909
1.909
1.834
1.840
350,103
-0.05(-2.90%)
Aug 25, 2020
1.916
1.926
1.840
1.895
335,229
-0.03(-1.43%)
Aug 24, 2020
1.861
1.937
1.827
1.923
559,698
+0.05(+2.94%)
Aug 21, 2020
1.916
1.916
1.868
1.868
417,788
-0.05(-2.51%)
Aug 20, 2020
1.943
1.943
1.895
1.916
204,757
-0.03(-1.41%)
Aug 19, 2020
1.888
2.033
1.785
1.943
644,601
+0.05(+2.91%)
Aug 18, 2020
1.964
1.971
1.888
1.888
435,951
-0.07(-3.51%)
Aug 17, 2020
1.991
2.046
1.957
1.957
451,175
-0.05(-2.73%)
Aug 14, 2020
2.025
2.039
1.966
2.012
946,769
-0.03(-1.62%)
Aug 13, 2020
1.959
2.052
1.932
2.045
1,191,526
+0.11(+5.84%)
Aug 12, 2020
1.972
1.979
1.932
1.932
451,074
+0.01(+0.34%)
Aug 11, 2020
1.932
1.972
1.912
1.926
616,803
+0.01(+0.69%)
Aug 10, 2020
1.859
1.942
1.859
1.912
653,870
+0.06(+3.23%)
Aug 07, 2020
1.873
1.889
1.833
1.853
581,434
-0.01(-0.71%)
Aug 06, 2020
1.919
1.919
1.853
1.866
278,843
-0.06(-3.10%)
Aug 05, 2020
1.893
1.939
1.813
1.926
943,598
+0.05(+2.47%)
Aug 04, 2020
1.853
1.932
1.833
1.879
856,058
+0.01(+0.35%)
Aug 03, 2020
1.693
1.879
1.673
1.873
1,315,525
+0.19(+11.02%)
Jul 31, 2020
1.640
1.693
1.600
1.687
703,865
+0.05(+2.83%)
Jul 30, 2020
1.567
1.647
1.547
1.640
544,581
+0.09(+5.56%)
Jul 29, 2020
1.547
1.554
1.534
1.554
324,354
+0.02(+1.30%)
Jul 28, 2020
1.580
1.620
1.527
1.534
552,698
-0.05(-3.35%)
Jul 27, 2020
1.607
1.620
1.580
1.587
315,079
-0.02(-1.24%)
Jul 24, 2020
1.607
1.634
1.600
1.607
215,797
+0.00(+0.00%)
Jul 23, 2020
1.660
1.671
1.597
1.607
309,550
-0.05(-3.20%)
Jul 22, 2020
1.667
1.680
1.640
1.660
312,072
-0.02(-1.19%)
Jul 21, 2020
1.667
1.687
1.647
1.680
213,754
+0.02(+1.20%)
Jul 20, 2020
1.653
1.673
1.653
1.660
349,740
-0.01(-0.79%)
Jul 17, 2020
1.627
1.680
1.600
1.673
323,922
+0.04(+2.44%)
Jul 16, 2020
1.647
1.660
1.614
1.634
334,501
-0.01(-0.81%)
Jul 15, 2020
1.600
1.690
1.600
1.647
294,394
+0.05(+3.33%)
Jul 14, 2020
1.607
1.620
1.541
1.594
568,223
-0.01(-0.83%)
Jul 13, 2020
1.594
1.627
1.587
1.607
452,329
+0.02(+1.26%)
Jul 10, 2020
1.614
1.620
1.564
1.587
660,193
-0.04(-2.45%)
Jul 09, 2020
1.707
1.719
1.614
1.627
692,723
-0.08(-4.67%)
Jul 08, 2020
1.727
1.746
1.700
1.707
557,436
-0.02(-1.15%)
Jul 07, 2020
1.753
1.753
1.700
1.727
594,030
-0.06(-3.35%)
Jul 06, 2020
1.873
1.886
1.720
1.786
742,168
-0.02(-1.10%)
Jul 02, 2020
1.819
1.842
1.790
1.806
429,035
+0.02(+1.12%)
Jul 01, 2020
1.766
1.803
1.753
1.786
440,021
+0.01(+0.75%)
Jun 30, 2020
1.727
1.800
1.727
1.773
351,116
+0.03(+1.91%)
Jun 29, 2020
1.740
1.800
1.720
1.740
401,951
+0.01(+0.38%)
Jun 26, 2020
1.786
1.791
1.720
1.733
331,000
-0.07(-3.69%)
Jun 25, 2020
1.766
1.813
1.733
1.800
249,370
+0.03(+1.50%)
Jun 24, 2020
1.826
1.826
1.713
1.773
528,597
-0.09(-4.64%)
Jun 23, 2020
1.853
1.873
1.826
1.859
300,456
+0.02(+1.08%)
Jun 22, 2020
1.899
1.906
1.806
1.839
406,593
-0.06(-3.15%)
Jun 19, 2020
1.846
1.939
1.833
1.899
983,664
+0.10(+5.54%)
Jun 18, 2020
1.866
1.893
1.786
1.800
557,942
-0.06(-3.21%)
Jun 17, 2020
1.959
1.966
1.836
1.859
677,295
-0.10(-5.08%)
Jun 16, 2020
2.059
2.059
1.879
1.959
1,126,050
-0.03(-1.34%)
Jun 15, 2020
1.986
2.045
1.912
1.986
565,330
-0.01(-0.66%)
Jun 12, 2020
1.972
2.005
1.879
1.999
662,151
+0.14(+7.50%)
Jun 11, 2020
1.979
2.012
1.853
1.859
1,013,021
-0.19(-9.09%)
Jun 10, 2020
2.171
2.178
2.005
2.045
1,089,821
-0.13(-5.81%)
Jun 09, 2020
2.311
2.311
2.145
2.171
710,965
-0.16(-6.84%)
Jun 08, 2020
2.271
2.357
2.258
2.331
689,523
+0.09(+3.85%)
Jun 05, 2020
2.231
2.311
2.165
2.244
933,969
+0.08(+3.68%)
Jun 04, 2020
2.059
2.244
2.025
2.165
986,720
+0.07(+3.49%)
Jun 03, 2020
1.992
2.112
1.939
2.092
1,010,019
+0.11(+5.70%)
Jun 02, 2020
1.906
2.005
1.866
1.979
1,454,931
+0.07(+3.83%)
Jun 01, 2020
1.800
1.926
1.773
1.906
567,122
+0.11(+5.90%)
May 29, 2020
1.912
1.912
1.793
1.800
1,195,848
-0.13(-6.55%)
May 28, 2020
1.900
2.048
1.862
1.926
1,863,189
+0.03(+1.70%)
May 27, 2020
1.913
1.919
1.842
1.894
522,026
+0.01(+0.34%)
May 26, 2020
1.829
1.894
1.804
1.887
909,535
+0.08(+4.26%)
May 22, 2020
1.797
1.822
1.740
1.810
319,202
+0.02(+1.07%)
May 21, 2020
1.765
1.804
1.746
1.791
441,993
+0.01(+0.36%)
May 20, 2020
1.707
1.810
1.700
1.785
704,343
+0.12(+7.34%)
May 19, 2020
1.663
1.707
1.630
1.663
867,796
-0.01(-0.77%)
May 18, 2020
1.720
1.727
1.643
1.675
639,454
+0.05(+3.16%)
May 15, 2020
1.605
1.650
1.541
1.624
416,256
+0.00(+0.00%)
May 14, 2020
1.541
1.630
1.438
1.624
673,947
+0.06(+4.12%)
May 13, 2020
1.643
1.675
1.534
1.560
792,310
-0.10(-6.18%)
May 12, 2020
1.650
1.740
1.643
1.663
905,718
-0.06(-3.72%)
May 11, 2020
1.785
1.785
1.675
1.727
778,522
-0.02(-1.10%)
May 08, 2020
1.707
1.765
1.695
1.746
777,364
+0.05(+3.03%)
May 07, 2020
1.823
1.913
1.611
1.695
2,018,051
-0.06(-3.30%)
May 06, 2020
1.650
1.823
1.624
1.752
1,017,610
+0.13(+8.33%)
May 05, 2020
1.740
1.810
1.553
1.618
1,473,173
-0.08(-4.91%)
May 04, 2020
1.733
1.752
1.630
1.701
733,617
-0.06(-3.28%)
May 01, 2020
1.849
1.855
1.707
1.759
561,291
-0.13(-6.80%)
Apr 30, 2020
1.829
1.913
1.740
1.887
1,312,236
+0.06(+3.52%)
Apr 29, 2020
1.656
1.977
1.656
1.823
1,755,052
+0.21(+12.70%)
Apr 28, 2020
1.720
1.752
1.586
1.618
766,972
-0.07(-4.18%)
Apr 27, 2020
1.553
1.707
1.528
1.688
1,022,798
+0.15(+9.58%)
Apr 24, 2020
1.541
1.553
1.489
1.541
584,191
+0.02(+1.27%)
Apr 23, 2020
1.476
1.553
1.457
1.521
733,785
+0.06(+4.41%)
Apr 22, 2020
1.515
1.560
1.457
1.457
577,050
-0.03(-2.16%)
Apr 21, 2020
1.451
1.521
1.419
1.489
582,517
+0.01(+0.87%)
Apr 20, 2020
1.573
1.592
1.457
1.476
588,958
-0.11(-6.88%)
Apr 17, 2020
1.630
1.656
1.579
1.586
503,962
+0.01(+0.41%)
Apr 16, 2020
1.695
1.733
1.553
1.579
526,805
-0.09(-5.38%)
Apr 15, 2020
1.752
1.772
1.611
1.669
660,992
-0.13(-7.14%)
Apr 14, 2020
1.701
1.829
1.688
1.797
1,369,772
+0.15(+9.37%)
Apr 13, 2020
1.508
1.650
1.425
1.643
2,094,541
+0.13(+8.94%)
Apr 09, 2020
1.573
1.714
1.387
1.508
2,755,360
-0.01(-0.84%)
Apr 08, 2020
1.521
1.637
1.444
1.521
1,490,060
+0.11(+7.73%)
Apr 07, 2020
1.374
1.515
1.316
1.412
1,366,949
+0.19(+15.18%)
Apr 06, 2020
1.220
1.348
1.220
1.226
971,973
+0.08(+6.70%)
Apr 03, 2020
1.181
1.252
1.123
1.149
766,459
-0.04(-3.24%)
Apr 02, 2020
1.348
1.348
1.181
1.188
1,089,715
-0.12(-9.31%)
Apr 01, 2020
1.412
1.419
1.271
1.310
1,222,927
-0.10(-7.27%)
Mar 31, 2020
1.521
1.560
1.387
1.412
786,065
-0.10(-6.78%)
Mar 30, 2020
1.605
1.637
1.476
1.515
948,973
-0.10(-5.98%)
Mar 27, 2020
1.637
1.695
1.438
1.611
1,921,290
+0.01(+0.80%)
Mar 26, 2020
1.444
1.958
1.444
1.598
3,071,054
+0.19(+13.18%)
Mar 25, 2020
1.374
1.714
1.348
1.412
1,946,270
+0.13(+10.00%)
Mar 24, 2020
1.239
1.406
1.232
1.284
906,114
+0.15(+13.64%)
Mar 23, 2020
1.412
1.425
1.111
1.130
1,620,353
-0.29(-20.36%)
Mar 20, 2020
1.489
1.765
1.412
1.419
2,366,211
+0.01(+0.45%)
Mar 19, 2020
1.040
1.592
0.9821
1.412
2,274,547
+0.47(+49.66%)
Mar 18, 2020
1.759
1.759
0.9436
0.9436
3,464,535
-0.80(-45.76%)
Mar 17, 2020
2.003
2.003
1.740
1.740
1,760,290
-0.24(-12.01%)
Mar 16, 2020
2.028
2.138
1.958
1.977
1,493,823
-0.21(-9.68%)
Mar 13, 2020
2.109
2.214
2.035
2.189
1,707,759
+0.18(+9.23%)
Mar 12, 2020
2.152
2.257
1.998
2.004
2,265,385
-0.38(-15.80%)
Mar 11, 2020
2.503
2.565
2.374
2.380
1,623,717
-0.14(-5.62%)
Mar 10, 2020
2.590
2.675
2.497
2.522
1,017,279
+0.02(+0.99%)
Mar 09, 2020
2.621
2.621
2.466
2.497
1,494,355
-0.29(-10.40%)
Mar 06, 2020
2.830
2.836
2.713
2.787
978,920
-0.06(-1.95%)
Mar 05, 2020
2.929
2.929
2.836
2.843
598,359
-0.10(-3.35%)
Mar 04, 2020
2.904
2.972
2.900
2.941
339,153
+0.06(+1.92%)
Mar 03, 2020
2.910
2.947
2.849
2.886
747,940
-0.01(-0.21%)
Mar 02, 2020
2.775
2.904
2.756
2.892
1,010,352
+0.12(+4.22%)
Feb 28, 2020
2.775
2.836
2.750
2.775
2,159,107
-0.09(-3.23%)
Feb 27, 2020
2.960
2.966
2.836
2.867
1,364,843
-0.12(-4.12%)
Feb 26, 2020
2.997
3.033
2.972
2.990
1,204,359
-0.02(-0.61%)
Feb 25, 2020
3.132
3.132
2.972
3.009
1,419,671
-0.12(-3.94%)
Feb 24, 2020
3.095
3.132
3.077
3.132
1,093,738
+0.02(+0.79%)
Feb 21, 2020
3.095
3.114
3.089
3.108
410,802
+0.00(+0.00%)
Feb 20, 2020
3.095
3.126
3.095
3.108
396,407
-0.02(-0.79%)
Feb 19, 2020
3.138
3.138
3.101
3.132
391,584
-0.01(-0.20%)
Feb 18, 2020
3.114
3.138
3.095
3.138
391,659
+0.02(+0.79%)
Feb 14, 2020
3.114
3.132
3.101
3.114
271,652
+0.01(+0.20%)
Feb 13, 2020
3.108
3.114
3.089
3.108
189,063
-0.01(-0.40%)
Feb 12, 2020
3.114
3.138
3.092
3.120
553,774
+0.02(+0.80%)
Feb 11, 2020
3.052
3.114
3.052
3.095
697,909
+0.05(+1.62%)
Feb 10, 2020
3.040
3.058
3.040
3.046
327,288
+0.01(+0.41%)
Feb 07, 2020
3.058
3.064
3.034
3.034
333,605
-0.04(-1.20%)
Feb 06, 2020
3.046
3.083
3.040
3.071
499,110
+0.01(+0.40%)
Feb 05, 2020
3.052
3.095
3.040
3.058
391,451
+0.02(+0.61%)
Feb 04, 2020
3.058
3.064
3.027
3.040
468,874
-0.01(-0.40%)
Feb 03, 2020
3.071
3.071
3.034
3.052
340,997
-0.02(-0.60%)
Jan 31, 2020
3.077
3.077
3.046
3.071
339,119
-0.01(-0.20%)
Jan 30, 2020
3.077
3.089
3.058
3.077
248,661
-0.02(-0.60%)
Jan 29, 2020
3.083
3.095
3.071
3.095
419,672
+0.02(+0.60%)
Jan 28, 2020
3.071
3.077
3.052
3.077
394,732
+0.02(+0.60%)
Jan 27, 2020
3.040
3.071
3.023
3.058
467,275
-0.01(-0.20%)
Jan 24, 2020
3.083
3.101
3.058
3.064
603,635
-0.02(-0.60%)
Jan 23, 2020
3.083
3.101
3.083
3.083
320,484
-0.01(-0.20%)
Jan 22, 2020
3.064
3.101
3.064
3.089
522,449
+0.02(+0.80%)
Jan 21, 2020
3.077
3.101
3.064
3.064
428,738
-0.04(-1.39%)
Jan 17, 2020
3.083
3.114
3.077
3.108
581,578
+0.02(+0.80%)
Jan 16, 2020
3.114
3.126
3.083
3.083
307,104
-0.04(-1.19%)
Jan 15, 2020
3.083
3.126
3.083
3.120
652,746
+0.03(+1.00%)
Jan 14, 2020
3.083
3.114
3.077
3.089
501,325
+0.00(+0.00%)
Jan 13, 2020
3.089
3.095
3.077
3.089
449,612
+0.00(+0.00%)
Jan 10, 2020
3.089
3.095
3.077
3.089
438,049
+0.01(+0.40%)
Jan 09, 2020
3.071
3.089
3.052
3.077
902,298
+0.02(+0.81%)
Jan 08, 2020
3.058
3.064
3.043
3.052
370,149
+0.01(+0.41%)
Jan 07, 2020
3.034
3.052
3.027
3.040
296,243
+0.00(+0.00%)
Jan 06, 2020
3.040
3.052
3.031
3.040
391,986
+0.01(+0.20%)
Jan 03, 2020
3.064
3.064
3.021
3.034
719,432
-0.03(-1.01%)
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.