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
Hoegh Lng Partners LP
(NY:
HMLP
)
9.240
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 23, 2022
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 (%)
Oct 30, 2020
11.01
11.03
10.73
10.92
69,256
-0.17(-1.52%)
Oct 29, 2020
11.06
11.22
10.60
11.08
189,251
-0.07(-0.59%)
Oct 28, 2020
11.45
11.55
11.01
11.15
266,018
-0.52(-4.50%)
Oct 27, 2020
11.66
11.78
11.62
11.67
139,771
+0.04(+0.31%)
Oct 26, 2020
12.31
12.33
11.59
11.64
402,527
-0.79(-6.34%)
Oct 23, 2020
11.77
12.58
11.77
12.43
424,850
+0.68(+5.78%)
Oct 22, 2020
11.05
11.75
10.91
11.75
410,904
+0.89(+8.17%)
Oct 21, 2020
10.64
10.86
10.50
10.86
247,738
+0.23(+2.13%)
Oct 20, 2020
10.41
10.70
10.35
10.63
80,940
+0.36(+3.52%)
Oct 19, 2020
10.43
10.63
10.24
10.27
121,611
-0.05(-0.53%)
Oct 16, 2020
10.36
10.59
10.32
10.33
57,898
-0.14(-1.30%)
Oct 15, 2020
10.32
10.53
10.03
10.46
86,229
+0.10(+0.96%)
Oct 14, 2020
10.15
10.55
10.14
10.36
63,183
+0.15(+1.51%)
Oct 13, 2020
10.30
10.40
10.03
10.21
95,290
-0.18(-1.74%)
Oct 12, 2020
10.53
10.54
10.18
10.39
66,699
-0.03(-0.26%)
Oct 09, 2020
10.63
10.67
10.23
10.42
58,009
-0.09(-0.86%)
Oct 08, 2020
10.29
10.56
10.23
10.51
123,882
+0.24(+2.29%)
Oct 07, 2020
10.30
10.37
9.973
10.27
106,698
+0.08(+0.80%)
Oct 06, 2020
10.39
10.54
10.09
10.19
83,577
-0.14(-1.40%)
Oct 05, 2020
10.04
10.38
10.04
10.34
78,006
+0.24(+2.33%)
Oct 02, 2020
9.702
10.10
9.657
10.10
86,406
+0.18(+1.83%)
Oct 01, 2020
9.648
9.937
9.611
9.919
97,076
+0.32(+3.30%)
Sep 30, 2020
9.648
9.847
9.602
9.602
85,802
+0.00(+0.00%)
Sep 29, 2020
9.639
9.851
9.598
9.602
84,970
-0.02(-0.19%)
Sep 28, 2020
9.756
9.856
9.620
9.620
86,997
+0.01(+0.09%)
Sep 25, 2020
9.611
9.774
9.548
9.611
138,670
+0.01(+0.09%)
Sep 24, 2020
9.331
9.796
9.249
9.602
118,749
+0.15(+1.63%)
Sep 23, 2020
9.792
9.946
9.430
9.448
140,264
-0.32(-3.24%)
Sep 22, 2020
10.15
10.43
9.675
9.765
211,766
-0.37(-3.66%)
Sep 21, 2020
10.50
10.50
9.973
10.14
131,260
-0.54(-5.08%)
Sep 18, 2020
10.43
10.70
10.24
10.68
445,070
+0.22(+2.08%)
Sep 17, 2020
10.46
10.81
10.36
10.46
147,589
-0.24(-2.20%)
Sep 16, 2020
10.24
10.82
10.14
10.70
147,731
+0.51(+4.97%)
Sep 15, 2020
10.34
10.45
10.14
10.19
131,105
-0.03(-0.27%)
Sep 14, 2020
9.720
10.22
9.548
10.22
142,136
+0.61(+6.31%)
Sep 11, 2020
9.313
9.702
9.249
9.611
129,499
+0.42(+4.53%)
Sep 10, 2020
9.277
9.367
9.168
9.195
86,356
-0.08(-0.88%)
Sep 09, 2020
9.412
9.503
9.150
9.277
80,611
-0.06(-0.68%)
Sep 08, 2020
9.412
9.448
9.114
9.340
168,647
-0.13(-1.34%)
Sep 04, 2020
9.747
9.747
9.258
9.467
123,753
-0.20(-2.06%)
Sep 03, 2020
9.403
9.774
9.286
9.666
189,156
+0.26(+2.79%)
Sep 02, 2020
9.295
9.593
9.226
9.403
128,844
+0.05(+0.48%)
Sep 01, 2020
9.412
9.519
9.295
9.358
84,097
-0.12(-1.24%)
Aug 31, 2020
9.467
9.774
9.412
9.476
131,284
+0.01(+0.10%)
Aug 28, 2020
9.349
9.548
9.340
9.467
203,309
+0.15(+1.65%)
Aug 27, 2020
9.593
9.666
9.313
9.313
107,055
-0.13(-1.34%)
Aug 26, 2020
9.530
9.548
9.304
9.439
140,927
-0.14(-1.51%)
Aug 25, 2020
9.620
9.620
9.340
9.584
130,378
+0.04(+0.38%)
Aug 24, 2020
9.340
9.765
9.340
9.548
105,316
+0.18(+1.93%)
Aug 21, 2020
9.838
10.06
9.358
9.367
205,077
-0.41(-4.17%)
Aug 20, 2020
9.503
10.12
9.059
9.774
354,588
+0.79(+8.76%)
Aug 19, 2020
9.041
9.186
8.960
8.987
112,609
-0.16(-1.78%)
Aug 18, 2020
9.729
9.774
9.005
9.150
287,356
-1.19(-11.47%)
Aug 17, 2020
10.35
10.50
10.19
10.34
178,627
+0.02(+0.18%)
Aug 14, 2020
9.928
10.32
9.738
10.32
154,470
+0.40(+4.01%)
Aug 13, 2020
9.810
9.919
9.675
9.919
113,779
+0.09(+0.92%)
Aug 12, 2020
9.856
9.973
9.738
9.829
76,256
+0.16(+1.69%)
Aug 11, 2020
9.313
10.02
9.313
9.666
206,882
+0.38(+4.09%)
Aug 10, 2020
9.277
9.421
9.204
9.286
173,475
+0.05(+0.49%)
Aug 07, 2020
9.267
9.390
9.195
9.240
91,378
-0.03(-0.29%)
Aug 06, 2020
9.159
9.322
9.159
9.267
62,776
+0.11(+1.19%)
Aug 05, 2020
9.385
9.403
9.102
9.159
131,968
-0.14(-1.46%)
Aug 04, 2020
9.023
9.340
9.005
9.295
74,235
+0.23(+2.49%)
Aug 03, 2020
9.240
9.267
9.050
9.068
127,515
-0.25(-2.72%)
Jul 31, 2020
9.286
9.421
8.973
9.322
158,559
-0.14(-1.53%)
Jul 30, 2020
9.593
9.593
9.095
9.467
212,364
-0.42(-4.21%)
Jul 29, 2020
9.883
9.955
9.593
9.883
165,277
-0.03(-0.27%)
Jul 28, 2020
9.901
9.971
9.693
9.910
237,604
-0.03(-0.26%)
Jul 27, 2020
10.09
10.14
9.797
9.936
168,529
-0.01(-0.09%)
Jul 24, 2020
9.727
9.988
9.727
9.945
124,013
+0.13(+1.33%)
Jul 23, 2020
9.640
9.845
9.507
9.814
112,405
+0.17(+1.81%)
Jul 22, 2020
9.823
9.919
9.518
9.640
133,136
-0.25(-2.55%)
Jul 21, 2020
9.849
10.21
9.753
9.893
130,633
+0.01(+0.09%)
Jul 20, 2020
9.797
10.04
9.571
9.884
215,867
+0.24(+2.53%)
Jul 17, 2020
9.788
9.806
9.292
9.640
180,101
+0.19(+2.03%)
Jul 16, 2020
9.292
9.492
9.179
9.449
168,633
+0.49(+5.44%)
Jul 15, 2020
8.614
9.092
8.535
8.962
217,172
+0.44(+5.21%)
Jul 14, 2020
7.926
8.570
7.926
8.518
148,934
+0.50(+6.30%)
Jul 13, 2020
8.170
8.280
8.013
8.013
112,732
-0.21(-2.54%)
Jul 10, 2020
8.039
8.344
8.013
8.222
118,841
+0.18(+2.27%)
Jul 09, 2020
8.187
8.326
8.039
8.039
106,246
-0.23(-2.84%)
Jul 08, 2020
8.361
8.556
8.205
8.274
113,922
-0.10(-1.25%)
Jul 07, 2020
8.422
8.466
8.196
8.379
115,530
-0.06(-0.72%)
Jul 06, 2020
8.466
8.583
8.266
8.440
124,802
+0.14(+1.68%)
Jul 02, 2020
8.527
8.549
8.292
8.300
144,127
-0.05(-0.63%)
Jul 01, 2020
8.492
8.648
8.353
8.353
85,540
-0.11(-1.34%)
Jun 30, 2020
8.370
8.499
8.178
8.466
118,962
+0.10(+1.14%)
Jun 29, 2020
8.248
8.492
8.126
8.370
188,983
+0.15(+1.80%)
Jun 26, 2020
8.379
8.431
8.135
8.222
136,656
-0.17(-1.97%)
Jun 25, 2020
8.161
8.501
8.161
8.387
142,111
+0.08(+0.94%)
Jun 24, 2020
8.440
8.468
8.135
8.309
136,854
-0.14(-1.65%)
Jun 23, 2020
8.561
8.692
8.448
8.448
150,700
-0.10(-1.22%)
Jun 22, 2020
8.544
8.718
8.483
8.553
208,137
-0.09(-1.01%)
Jun 19, 2020
9.110
9.110
8.492
8.640
475,022
-0.18(-2.07%)
Jun 18, 2020
8.466
9.031
8.405
8.822
157,426
+0.35(+4.11%)
Jun 17, 2020
9.214
9.223
8.448
8.474
230,086
-0.76(-8.20%)
Jun 16, 2020
8.979
9.310
8.822
9.231
148,216
+0.57(+6.53%)
Jun 15, 2020
8.396
8.840
8.152
8.666
225,368
+0.00(+0.00%)
Jun 12, 2020
8.779
8.962
8.566
8.666
148,494
+0.11(+1.32%)
Jun 11, 2020
8.988
9.136
8.405
8.553
264,208
-0.90(-9.57%)
Jun 10, 2020
10.01
10.02
9.310
9.458
257,339
-0.64(-6.37%)
Jun 09, 2020
10.16
10.28
9.988
10.10
197,421
-0.23(-2.27%)
Jun 08, 2020
9.997
10.39
9.832
10.34
247,844
+0.58(+5.98%)
Jun 05, 2020
9.110
9.797
9.110
9.753
287,105
+0.88(+9.90%)
Jun 04, 2020
9.066
9.223
8.701
8.875
234,184
-0.19(-2.11%)
Jun 03, 2020
8.831
9.118
8.831
9.066
264,837
+0.09(+0.97%)
Jun 02, 2020
8.962
8.996
8.685
8.979
240,559
+0.13(+1.47%)
Jun 01, 2020
8.901
9.197
8.579
8.849
231,880
-0.17(-1.93%)
May 29, 2020
8.962
9.157
8.753
9.023
224,236
+0.06(+0.68%)
May 28, 2020
8.527
9.295
8.326
8.962
468,014
+0.22(+2.49%)
May 27, 2020
8.918
8.970
8.414
8.744
562,159
+0.28(+3.29%)
May 26, 2020
8.901
8.970
8.067
8.466
501,888
-0.61(-6.71%)
May 22, 2020
9.127
9.127
8.638
9.075
112,865
-0.23(-2.52%)
May 21, 2020
9.371
9.371
8.953
9.310
124,774
-0.26(-2.73%)
May 20, 2020
9.405
9.571
9.170
9.571
164,955
+0.30(+3.29%)
May 19, 2020
9.179
9.371
8.878
9.266
121,050
+0.01(+0.09%)
May 18, 2020
9.136
9.510
9.083
9.257
278,907
+0.37(+4.11%)
May 15, 2020
8.875
8.991
8.527
8.892
333,998
+0.23(+2.61%)
May 14, 2020
8.353
8.920
7.978
8.666
214,523
+0.25(+3.00%)
May 13, 2020
8.996
8.996
8.144
8.414
282,191
-0.53(-5.93%)
May 12, 2020
9.110
9.279
8.857
8.944
216,832
-0.30(-3.20%)
May 11, 2020
9.649
9.658
9.014
9.240
162,427
-0.42(-4.32%)
May 08, 2020
9.257
9.658
9.216
9.658
168,723
+0.44(+4.72%)
May 07, 2020
8.918
9.562
8.918
9.223
188,938
+0.10(+1.15%)
May 06, 2020
9.477
9.745
8.559
9.118
360,772
-0.36(-3.79%)
May 05, 2020
9.444
9.828
9.377
9.477
277,487
+0.13(+1.34%)
May 04, 2020
9.110
9.586
8.809
9.352
271,802
+0.05(+0.54%)
May 01, 2020
9.402
9.811
9.068
9.302
306,824
-0.25(-2.62%)
Apr 30, 2020
10.94
10.99
9.394
9.552
713,057
-1.41(-12.87%)
Apr 29, 2020
10.36
11.85
9.653
10.96
4,694,052
+0.77(+7.53%)
Apr 28, 2020
10.06
10.84
10.00
10.20
658,007
+0.31(+3.12%)
Apr 27, 2020
9.561
10.22
9.494
9.886
657,224
+0.89(+9.83%)
Apr 24, 2020
8.258
9.244
8.225
9.001
641,073
+0.83(+10.11%)
Apr 23, 2020
6.947
8.350
6.947
8.175
736,981
+1.13(+16.00%)
Apr 22, 2020
7.306
7.423
6.839
7.047
331,622
-0.04(-0.59%)
Apr 21, 2020
6.922
7.265
6.722
7.089
528,186
+0.06(+0.83%)
Apr 20, 2020
6.872
7.114
6.688
7.031
387,086
+0.12(+1.69%)
Apr 17, 2020
7.139
7.590
6.764
6.914
538,798
-0.03(-0.36%)
Apr 16, 2020
6.263
7.098
6.263
6.939
454,751
+0.76(+12.30%)
Apr 15, 2020
6.430
6.446
5.962
6.179
221,039
-0.48(-7.27%)
Apr 14, 2020
5.845
6.697
5.845
6.663
439,394
+0.99(+17.53%)
Apr 13, 2020
5.135
5.711
4.960
5.670
462,474
+0.70(+14.12%)
Apr 09, 2020
4.960
5.311
4.776
4.968
492,092
+0.13(+2.76%)
Apr 08, 2020
4.467
5.002
4.317
4.835
647,468
+0.37(+8.22%)
Apr 07, 2020
5.261
5.302
4.467
4.467
651,169
-0.97(-17.82%)
Apr 06, 2020
5.636
5.991
4.075
5.436
1,359,563
-0.17(-2.98%)
Apr 03, 2020
5.720
5.853
5.419
5.603
310,057
+0.01(+0.15%)
Apr 02, 2020
6.196
6.304
5.478
5.595
413,246
-0.50(-8.22%)
Apr 01, 2020
6.004
6.221
5.795
6.096
271,335
-0.03(-0.41%)
Mar 31, 2020
5.628
6.154
5.377
6.121
533,964
+0.49(+8.75%)
Mar 30, 2020
5.845
6.087
5.169
5.628
401,172
-0.03(-0.59%)
Mar 27, 2020
5.736
5.794
5.361
5.661
327,422
-0.08(-1.45%)
Mar 26, 2020
5.352
6.112
5.311
5.745
353,322
+0.38(+7.00%)
Mar 25, 2020
5.002
5.654
4.885
5.369
475,406
+0.49(+10.10%)
Mar 24, 2020
4.309
4.985
4.309
4.876
582,725
+0.62(+14.51%)
Mar 23, 2020
4.125
4.384
3.908
4.259
355,262
-0.10(-2.30%)
Mar 20, 2020
4.559
4.743
4.250
4.359
367,422
-0.08(-1.88%)
Mar 19, 2020
4.709
5.252
4.417
4.442
440,824
-0.27(-5.67%)
Mar 18, 2020
7.732
7.882
3.899
4.709
838,481
-3.74(-44.27%)
Mar 17, 2020
7.882
8.834
7.657
8.450
302,969
+0.78(+10.12%)
Mar 16, 2020
6.688
8.258
6.430
7.674
460,180
+0.37(+5.03%)
Mar 13, 2020
7.432
7.699
7.139
7.306
262,632
+0.44(+6.45%)
Mar 12, 2020
6.455
7.006
6.062
6.864
293,056
-0.81(-10.55%)
Mar 11, 2020
8.367
8.409
7.590
7.674
207,586
-0.86(-10.08%)
Mar 10, 2020
8.434
9.001
7.674
8.534
308,511
+0.20(+2.40%)
Mar 09, 2020
6.162
8.951
5.995
8.333
363,740
-1.74(-17.25%)
Mar 06, 2020
9.836
10.10
9.711
10.07
211,256
+0.03(+0.25%)
Mar 05, 2020
10.03
10.21
9.970
10.05
198,523
-0.14(-1.39%)
Mar 04, 2020
10.54
10.60
10.03
10.19
187,593
-0.11(-1.05%)
Mar 03, 2020
10.74
10.79
10.19
10.30
225,282
-0.51(-4.71%)
Mar 02, 2020
10.44
10.91
10.13
10.80
259,094
+0.37(+3.52%)
Feb 28, 2020
9.761
10.45
9.639
10.44
305,506
+0.53(+5.31%)
Feb 27, 2020
10.10
10.34
9.561
9.912
334,638
-0.13(-1.25%)
Feb 26, 2020
9.644
10.18
9.603
10.04
253,308
+0.42(+4.34%)
Feb 25, 2020
10.20
10.25
9.578
9.619
388,818
-0.59(-5.81%)
Feb 24, 2020
10.43
10.44
10.15
10.21
288,909
-0.32(-3.01%)
Feb 21, 2020
10.54
10.62
10.50
10.53
143,711
-0.02(-0.16%)
Feb 20, 2020
10.65
10.70
10.47
10.55
238,960
-0.08(-0.79%)
Feb 19, 2020
10.88
11.03
10.61
10.63
196,213
-0.18(-1.70%)
Feb 18, 2020
10.65
11.08
10.60
10.81
231,960
+0.21(+1.97%)
Feb 14, 2020
10.69
10.74
10.55
10.60
143,472
-0.01(-0.08%)
Feb 13, 2020
10.91
10.91
10.60
10.61
227,095
-0.31(-2.83%)
Feb 12, 2020
10.45
10.95
10.45
10.92
204,827
+0.49(+4.72%)
Feb 11, 2020
10.40
10.64
10.40
10.43
278,987
+0.03(+0.32%)
Feb 10, 2020
10.73
10.80
10.34
10.40
408,270
-0.32(-2.96%)
Feb 07, 2020
10.14
10.80
10.04
10.71
614,247
+0.47(+4.56%)
Feb 06, 2020
11.53
11.53
9.945
10.25
996,224
-1.36(-11.73%)
Feb 05, 2020
11.69
11.92
11.54
11.61
164,210
+0.03(+0.29%)
Feb 04, 2020
12.02
12.12
11.27
11.57
398,700
-0.33(-2.81%)
Feb 03, 2020
12.60
12.61
11.62
11.91
386,076
-0.68(-5.37%)
Jan 31, 2020
12.76
13.00
12.55
12.58
167,304
-0.29(-2.27%)
Jan 30, 2020
13.17
13.17
12.63
12.88
285,454
-0.32(-2.41%)
Jan 29, 2020
13.36
13.44
13.11
13.19
135,645
-0.11(-0.82%)
Jan 28, 2020
13.23
13.43
13.22
13.30
185,694
+0.09(+0.68%)
Jan 27, 2020
13.16
13.36
12.88
13.21
219,138
-0.18(-1.33%)
Jan 24, 2020
13.63
13.64
13.29
13.39
204,661
-0.20(-1.44%)
Jan 23, 2020
13.58
13.68
13.41
13.59
187,104
+0.01(+0.06%)
Jan 22, 2020
13.36
13.68
13.33
13.58
213,716
+0.30(+2.26%)
Jan 21, 2020
13.24
13.37
13.13
13.28
152,267
+0.04(+0.31%)
Jan 17, 2020
13.40
13.46
13.20
13.24
89,470
-0.07(-0.49%)
Jan 16, 2020
13.20
13.44
13.20
13.30
115,278
+0.12(+0.92%)
Jan 15, 2020
13.07
13.18
12.98
13.18
67,950
+0.11(+0.87%)
Jan 14, 2020
13.08
13.40
13.01
13.07
117,785
+0.00(+0.00%)
Jan 13, 2020
12.98
13.26
12.88
13.07
108,004
+0.15(+1.13%)
Jan 10, 2020
12.95
12.98
12.88
12.92
89,593
-0.05(-0.38%)
Jan 09, 2020
12.92
13.05
12.90
12.97
54,998
+0.08(+0.63%)
Jan 08, 2020
13.00
13.18
12.86
12.89
186,576
-0.07(-0.56%)
Jan 07, 2020
12.80
12.98
12.80
12.96
76,283
+0.14(+1.08%)
Jan 06, 2020
12.81
12.87
12.80
12.82
69,199
-0.01(-0.06%)
Jan 03, 2020
12.90
12.90
12.76
12.83
76,424
-0.07(-0.57%)
Jan 02, 2020
12.76
12.94
12.69
12.90
120,810
+0.20(+1.60%)
Dec 31, 2019
12.58
12.81
12.58
12.70
138,820
+0.12(+0.97%)
Dec 30, 2019
12.59
12.69
12.51
12.58
158,143
-0.02(-0.13%)
Dec 27, 2019
12.68
12.73
12.59
12.59
73,225
-0.09(-0.70%)
Dec 26, 2019
12.58
12.86
12.58
12.68
103,258
+0.11(+0.84%)
Dec 24, 2019
12.60
12.72
12.55
12.58
33,843
-0.05(-0.39%)
Dec 23, 2019
12.64
12.76
12.57
12.63
71,445
+0.01(+0.06%)
Dec 20, 2019
12.77
12.88
12.56
12.62
113,222
-0.25(-1.96%)
Dec 19, 2019
12.68
12.97
12.68
12.87
105,503
+0.17(+1.34%)
Dec 18, 2019
12.30
12.74
12.30
12.70
106,422
+0.34(+2.76%)
Dec 17, 2019
12.40
12.59
12.35
12.36
176,115
-0.04(-0.33%)
Dec 16, 2019
12.46
12.59
12.40
12.40
80,719
+0.01(+0.07%)
Dec 13, 2019
12.42
12.52
12.36
12.39
69,533
-0.11(-0.84%)
Dec 12, 2019
12.51
12.70
12.49
12.50
64,745
-0.05(-0.39%)
Dec 11, 2019
12.48
12.55
12.39
12.55
59,627
+0.05(+0.39%)
Dec 10, 2019
12.58
12.62
12.40
12.50
81,273
+0.01(+0.06%)
Dec 09, 2019
12.46
12.52
12.35
12.49
114,660
+0.02(+0.20%)
Dec 06, 2019
12.38
12.57
12.36
12.46
88,854
+0.12(+0.99%)
Dec 05, 2019
12.49
12.55
12.28
12.34
63,512
-0.11(-0.85%)
Dec 04, 2019
12.46
12.62
12.43
12.45
64,233
+0.05(+0.39%)
Dec 03, 2019
12.37
12.42
12.19
12.40
88,769
-0.01(-0.07%)
Dec 02, 2019
12.64
12.72
12.38
12.41
130,033
-0.15(-1.23%)
Nov 29, 2019
12.68
12.72
12.52
12.56
25,721
-0.17(-1.34%)
Nov 27, 2019
12.53
12.76
12.45
12.73
77,778
+0.23(+1.82%)
Nov 26, 2019
12.85
12.85
12.35
12.51
191,894
-0.37(-2.90%)
Nov 25, 2019
12.94
13.01
12.77
12.88
154,049
+0.01(+0.06%)
Nov 22, 2019
12.39
13.38
12.39
12.87
308,530
+0.51(+4.14%)
Nov 21, 2019
12.06
12.51
11.99
12.36
234,913
+0.75(+6.44%)
Nov 20, 2019
11.68
11.87
11.61
11.61
131,500
-0.09(-0.76%)
Nov 19, 2019
11.94
11.94
11.65
11.70
141,398
-0.22(-1.84%)
Nov 18, 2019
11.98
11.99
11.85
11.92
76,237
-0.07(-0.54%)
Nov 15, 2019
11.88
12.04
11.87
11.99
97,592
+0.20(+1.72%)
Nov 14, 2019
11.83
11.91
11.72
11.78
95,680
+0.02(+0.21%)
Nov 13, 2019
11.78
11.91
11.70
11.76
118,723
-0.09(-0.75%)
Nov 12, 2019
11.62
11.94
11.62
11.85
190,043
+0.15(+1.32%)
Nov 11, 2019
11.70
11.75
11.38
11.69
125,677
-0.02(-0.14%)
Nov 08, 2019
11.68
11.74
11.62
11.71
219,675
-0.04(-0.35%)
Nov 07, 2019
12.07
12.11
11.62
11.75
220,729
-0.27(-2.23%)
Nov 06, 2019
12.24
12.29
11.99
12.02
125,357
-0.21(-1.73%)
Nov 05, 2019
12.38
12.40
12.05
12.23
180,322
-0.10(-0.79%)
Nov 04, 2019
12.39
12.47
12.27
12.33
120,886
-0.08(-0.65%)
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.