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
Capstone Turbine Cp
(NQ:
CPST
)
N/A
UNCHANGED
Last Price
Updated:
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, 2020
2.100
2.100
1.810
1.900
144,721
-0.17(-8.21%)
Apr 29, 2020
2.140
2.330
1.910
2.070
504,429
+0.02(+0.98%)
Apr 28, 2020
1.550
2.270
1.510
2.050
837,989
+0.55(+36.67%)
Apr 27, 2020
1.360
1.520
1.300
1.500
295,177
+0.20(+15.38%)
Apr 24, 2020
1.260
1.360
1.130
1.300
185,200
+0.08(+6.56%)
Apr 23, 2020
1.220
1.230
1.160
1.220
86,569
+0.04(+3.39%)
Apr 22, 2020
1.170
1.250
1.160
1.180
118,581
+0.02(+1.72%)
Apr 21, 2020
1.310
1.310
1.120
1.160
275,319
-0.13(-10.08%)
Apr 20, 2020
1.300
1.340
1.250
1.290
144,040
+0.04(+3.20%)
Apr 17, 2020
1.280
1.310
1.240
1.250
73,900
+0.01(+0.81%)
Apr 16, 2020
1.250
1.320
1.220
1.240
81,340
-0.02(-1.59%)
Apr 15, 2020
1.300
1.320
1.230
1.260
160,781
-0.02(-1.56%)
Apr 14, 2020
1.260
1.350
1.257
1.280
118,958
+0.05(+4.07%)
Apr 13, 2020
1.250
1.260
1.200
1.230
67,715
+0.02(+1.65%)
Apr 09, 2020
1.250
1.297
1.210
1.210
133,100
+0.00(+0.00%)
Apr 08, 2020
1.260
1.280
1.200
1.210
133,704
-0.05(-3.97%)
Apr 07, 2020
1.200
1.280
1.200
1.260
126,089
+0.08(+6.78%)
Apr 06, 2020
1.220
1.240
1.130
1.180
165,074
+0.00(+0.00%)
Apr 03, 2020
1.180
1.220
1.150
1.180
52,900
+0.04(+3.51%)
Apr 02, 2020
1.120
1.189
1.100
1.140
96,893
+0.02(+1.79%)
Apr 01, 2020
1.190
1.200
1.100
1.120
88,688
-0.08(-6.67%)
Mar 31, 2020
1.080
1.240
1.080
1.200
161,655
+0.13(+12.15%)
Mar 30, 2020
1.050
1.120
1.020
1.070
231,975
-0.05(-4.46%)
Mar 27, 2020
1.270
1.270
1.100
1.120
175,700
-0.09(-7.44%)
Mar 26, 2020
1.300
1.320
1.210
1.210
257,363
-0.06(-4.72%)
Mar 25, 2020
1.210
1.390
1.110
1.270
363,986
+0.11(+9.48%)
Mar 24, 2020
1.190
1.260
1.050
1.160
254,921
-0.01(-0.85%)
Mar 23, 2020
1.170
1.200
1.100
1.170
47,532
-0.01(-0.85%)
Mar 20, 2020
1.190
1.200
1.100
1.180
141,400
+0.04(+3.51%)
Mar 19, 2020
1.120
1.250
1.070
1.140
190,068
+0.06(+5.56%)
Mar 18, 2020
1.240
1.270
1.000
1.080
276,334
-0.12(-10.00%)
Mar 17, 2020
1.390
1.470
1.030
1.200
286,953
-0.18(-13.04%)
Mar 16, 2020
1.640
1.690
1.320
1.380
271,802
-0.34(-19.77%)
Mar 13, 2020
2.030
2.050
1.690
1.720
197,400
-0.28(-14.00%)
Mar 12, 2020
2.000
2.070
1.900
2.000
262,795
-0.06(-2.91%)
Mar 11, 2020
2.060
2.100
2.010
2.060
84,350
-0.02(-0.96%)
Mar 10, 2020
2.180
2.270
2.040
2.080
140,887
+0.04(+1.96%)
Mar 09, 2020
2.230
2.380
2.040
2.040
154,606
-0.25(-10.92%)
Mar 06, 2020
2.410
2.430
2.280
2.290
121,900
-0.14(-5.76%)
Mar 05, 2020
2.480
2.489
2.400
2.430
54,100
-0.07(-2.80%)
Mar 04, 2020
2.700
2.700
2.492
2.500
108,642
+0.02(+0.81%)
Mar 03, 2020
2.430
2.670
2.380
2.480
237,763
+0.36(+16.98%)
Mar 02, 2020
2.330
2.360
2.090
2.120
197,870
-0.13(-5.78%)
Feb 28, 2020
2.400
2.420
2.250
2.250
183,400
-0.15(-6.25%)
Feb 27, 2020
2.580
2.620
2.400
2.400
167,208
-0.25(-9.43%)
Feb 26, 2020
2.670
2.760
2.620
2.650
115,871
-0.05(-1.85%)
Feb 25, 2020
2.850
2.850
2.650
2.700
126,199
-0.14(-4.93%)
Feb 24, 2020
2.680
2.930
2.680
2.840
106,221
+0.10(+3.65%)
Feb 21, 2020
2.690
2.790
2.680
2.740
63,100
+0.02(+0.74%)
Feb 20, 2020
2.700
2.790
2.680
2.720
109,254
-0.02(-0.73%)
Feb 19, 2020
2.780
2.800
2.660
2.740
181,121
-0.02(-0.72%)
Feb 18, 2020
2.790
2.828
2.600
2.760
145,130
-0.03(-1.08%)
Feb 14, 2020
2.900
2.928
2.730
2.790
123,500
-0.11(-3.79%)
Feb 13, 2020
2.700
3.160
2.662
2.900
474,855
+0.23(+8.61%)
Feb 12, 2020
2.650
2.700
2.630
2.670
147,895
+0.04(+1.52%)
Feb 11, 2020
2.590
2.640
2.570
2.630
55,787
+0.02(+0.77%)
Feb 10, 2020
2.600
2.700
2.580
2.610
93,694
+0.03(+1.16%)
Feb 07, 2020
2.590
2.698
2.550
2.580
113,600
-0.08(-3.01%)
Feb 06, 2020
2.760
2.790
2.650
2.660
56,021
-0.10(-3.62%)
Feb 05, 2020
2.750
2.800
2.730
2.760
51,953
+0.01(+0.36%)
Feb 04, 2020
2.810
2.840
2.720
2.750
98,964
-0.02(-0.72%)
Feb 03, 2020
2.620
2.840
2.620
2.770
176,185
+0.15(+5.73%)
Jan 31, 2020
2.650
2.660
2.550
2.620
55,600
-0.04(-1.50%)
Jan 30, 2020
2.590
2.660
2.510
2.660
67,314
+0.04(+1.53%)
Jan 29, 2020
2.730
2.730
2.560
2.620
141,737
-0.05(-1.87%)
Jan 28, 2020
2.670
2.770
2.660
2.670
75,566
-0.03(-1.11%)
Jan 27, 2020
2.810
2.810
2.660
2.700
122,428
-0.11(-3.91%)
Jan 24, 2020
2.900
2.900
2.660
2.810
130,400
-0.05(-1.75%)
Jan 23, 2020
2.900
3.000
2.800
2.860
175,096
-0.08(-2.72%)
Jan 22, 2020
3.100
3.150
2.900
2.940
108,059
-0.18(-5.77%)
Jan 21, 2020
3.110
3.140
3.080
3.120
53,787
+0.02(+0.65%)
Jan 17, 2020
3.150
3.195
3.100
3.100
107,400
-0.08(-2.52%)
Jan 16, 2020
3.200
3.230
3.120
3.180
106,941
+0.09(+2.91%)
Jan 15, 2020
3.110
3.130
3.050
3.090
67,766
-0.02(-0.64%)
Jan 14, 2020
3.140
3.175
2.991
3.110
81,586
+0.01(+0.32%)
Jan 13, 2020
3.040
3.190
2.890
3.100
159,311
+0.13(+4.38%)
Jan 10, 2020
3.080
3.131
2.940
2.970
161,500
-0.08(-2.62%)
Jan 09, 2020
3.200
3.250
3.050
3.050
106,870
-0.15(-4.69%)
Jan 08, 2020
3.490
3.500
3.160
3.200
160,395
-0.27(-7.78%)
Jan 07, 2020
3.480
3.730
3.360
3.470
116,529
+0.01(+0.29%)
Jan 06, 2020
3.300
3.820
3.210
3.460
174,984
-0.17(-4.68%)
Jan 03, 2020
3.420
4.170
3.377
3.630
706,200
+0.21(+6.14%)
Jan 02, 2020
3.080
3.490
3.036
3.420
177,465
+0.36(+11.76%)
Dec 31, 2019
3.010
3.060
2.920
3.060
186,300
+0.00(+0.00%)
Dec 30, 2019
3.090
3.100
2.920
3.060
113,453
+0.02(+0.66%)
Dec 27, 2019
3.130
3.180
3.020
3.040
82,700
-0.04(-1.30%)
Dec 26, 2019
2.880
3.090
2.820
3.080
75,127
+0.15(+5.12%)
Dec 24, 2019
3.010
3.050
2.790
2.930
114,900
-0.12(-3.93%)
Dec 23, 2019
3.150
3.189
3.050
3.050
97,233
-0.07(-2.24%)
Dec 20, 2019
3.200
3.240
3.110
3.120
145,800
-0.05(-1.58%)
Dec 19, 2019
3.190
3.274
3.170
3.170
56,690
-0.03(-0.94%)
Dec 18, 2019
3.280
3.350
3.130
3.200
105,846
-0.08(-2.44%)
Dec 17, 2019
3.440
3.480
3.250
3.280
141,010
-0.16(-4.65%)
Dec 16, 2019
3.400
3.470
3.371
3.440
137,321
+0.05(+1.47%)
Dec 13, 2019
3.410
3.420
3.350
3.390
110,300
+0.04(+1.19%)
Dec 12, 2019
3.270
3.500
3.270
3.350
151,872
+0.15(+4.69%)
Dec 11, 2019
3.290
3.400
3.190
3.200
184,299
-0.09(-2.74%)
Dec 10, 2019
3.540
3.540
3.250
3.290
186,210
-0.28(-7.84%)
Dec 09, 2019
3.640
3.680
3.440
3.570
128,192
-0.08(-2.19%)
Dec 06, 2019
3.790
3.900
3.610
3.650
68,300
-0.15(-3.95%)
Dec 05, 2019
3.900
4.100
3.690
3.800
133,218
-0.08(-2.19%)
Dec 04, 2019
3.600
4.080
3.550
3.885
378,450
+0.51(+15.28%)
Dec 03, 2019
3.570
3.617
3.260
3.370
113,842
-0.26(-7.16%)
Dec 02, 2019
4.010
4.010
3.530
3.630
234,790
-0.37(-9.25%)
Nov 29, 2019
3.930
4.140
3.840
4.000
77,600
+0.04(+1.01%)
Nov 27, 2019
4.370
4.410
3.550
3.960
248,700
-0.37(-8.55%)
Nov 26, 2019
3.860
4.590
3.850
4.330
427,569
+0.51(+13.35%)
Nov 25, 2019
3.550
3.870
3.550
3.820
198,894
+0.21(+5.82%)
Nov 22, 2019
3.370
3.640
3.340
3.610
203,700
+0.30(+9.06%)
Nov 21, 2019
3.220
3.700
3.220
3.310
326,472
+0.11(+3.44%)
Nov 20, 2019
3.130
3.270
3.060
3.200
114,564
+0.04(+1.27%)
Nov 19, 2019
3.030
3.200
2.900
3.160
274,003
-0.05(-1.56%)
Nov 18, 2019
2.790
3.490
2.660
3.210
1,637,610
+0.64(+24.90%)
Nov 15, 2019
2.610
2.658
2.510
2.570
71,300
-0.01(-0.39%)
Nov 14, 2019
2.690
2.780
2.580
2.580
92,650
-0.20(-7.19%)
Nov 13, 2019
2.530
2.790
2.450
2.780
165,026
+0.25(+9.88%)
Nov 12, 2019
2.530
2.540
2.470
2.530
54,651
+0.01(+0.40%)
Nov 11, 2019
2.380
2.530
2.360
2.520
44,995
+0.09(+3.70%)
Nov 08, 2019
2.330
2.482
2.324
2.430
92,200
-0.07(-2.80%)
Nov 07, 2019
2.560
2.630
2.300
2.500
167,796
-0.06(-2.34%)
Nov 06, 2019
2.620
2.750
2.460
2.560
190,707
-0.03(-1.16%)
Nov 05, 2019
2.750
2.756
2.490
2.590
144,138
-0.12(-4.43%)
Nov 04, 2019
2.580
2.850
2.580
2.710
282,527
+0.13(+5.04%)
Nov 01, 2019
2.330
2.770
2.257
2.580
405,300
+0.26(+11.21%)
Oct 31, 2019
2.240
2.320
2.110
2.320
130,055
+0.09(+4.04%)
Oct 30, 2019
2.120
2.290
2.030
2.230
231,515
+0.10(+4.69%)
Oct 29, 2019
2.010
2.150
1.880
2.130
362,258
+0.13(+6.50%)
Oct 28, 2019
2.370
2.370
1.980
2.000
600,750
-0.40(-16.67%)
Oct 25, 2019
2.560
2.780
2.350
2.400
986,400
-0.22(-8.40%)
Oct 24, 2019
2.550
2.810
2.420
2.620
1,860,017
+0.08(+3.15%)
Oct 23, 2019
2.480
2.680
2.370
2.540
345,710
-0.05(-1.93%)
Oct 22, 2019
2.910
2.910
2.350
2.590
388,756
+2.30(+790.03%)
Oct 21, 2019
0.3400
0.3400
0.2500
0.2910
2,598,455
-0.04(-11.82%)
Oct 18, 2019
0.3800
0.3800
0.3100
0.3300
2,311,400
-0.06(-15.38%)
Oct 17, 2019
0.4010
0.4291
0.3800
0.3900
727,670
-0.01(-2.72%)
Oct 16, 2019
0.4800
0.4800
0.3308
0.4009
1,204,620
-0.06(-12.85%)
Oct 15, 2019
0.4700
0.4700
0.4413
0.4600
297,508
-0.01(-2.13%)
Oct 14, 2019
0.4800
0.4800
0.4600
0.4700
109,557
-0.00(-0.53%)
Oct 11, 2019
0.4775
0.4890
0.4640
0.4725
195,100
+0.01(+2.05%)
Oct 10, 2019
0.4600
0.4699
0.4590
0.4630
156,356
+0.00(+0.83%)
Oct 09, 2019
0.4600
0.4800
0.4550
0.4592
208,195
-0.00(-0.17%)
Oct 08, 2019
0.4600
0.4800
0.4600
0.4600
138,873
-0.00(-0.52%)
Oct 07, 2019
0.4875
0.4875
0.4600
0.4624
263,274
-0.01(-1.62%)
Oct 04, 2019
0.4800
0.4998
0.4596
0.4700
370,700
-0.01(-1.26%)
Oct 03, 2019
0.4692
0.5000
0.4660
0.4760
460,818
-0.00(-0.83%)
Oct 02, 2019
0.5000
0.5300
0.4700
0.4800
166,061
-0.02(-4.00%)
Oct 01, 2019
0.5300
0.5300
0.4900
0.5000
120,037
-0.01(-1.96%)
Sep 30, 2019
0.4700
0.5200
0.4600
0.5100
644,825
+0.05(+10.87%)
Sep 27, 2019
0.4980
0.4999
0.4600
0.4600
440,100
-0.03(-6.12%)
Sep 26, 2019
0.5000
0.5079
0.4692
0.4900
457,313
-0.00(-0.53%)
Sep 25, 2019
0.5050
0.5100
0.4809
0.4926
583,988
-0.01(-1.48%)
Sep 24, 2019
0.5300
0.5300
0.5000
0.5000
355,180
-0.01(-1.88%)
Sep 23, 2019
0.5200
0.5300
0.4950
0.5096
349,409
-0.00(-0.08%)
Sep 20, 2019
0.5300
0.5490
0.5091
0.5100
324,100
-0.01(-1.92%)
Sep 19, 2019
0.5500
0.5500
0.5200
0.5200
454,300
+0.00(+0.00%)
Sep 18, 2019
0.5300
0.5500
0.5200
0.5200
202,301
-0.02(-3.69%)
Sep 17, 2019
0.5500
0.5630
0.5300
0.5399
377,916
-0.00(-0.02%)
Sep 16, 2019
0.5461
0.5650
0.5350
0.5400
351,095
+0.01(+0.95%)
Sep 13, 2019
0.5400
0.5498
0.5100
0.5349
246,900
-0.01(-0.94%)
Sep 12, 2019
0.5050
0.5401
0.5000
0.5400
616,421
+0.01(+2.47%)
Sep 11, 2019
0.5099
0.5400
0.5010
0.5270
818,316
+0.02(+3.33%)
Sep 10, 2019
0.5400
0.5500
0.5000
0.5100
612,247
-0.02(-3.41%)
Sep 09, 2019
0.5559
0.5680
0.5222
0.5280
365,923
-0.02(-4.02%)
Sep 06, 2019
0.5500
0.5680
0.5400
0.5501
881,400
+0.00(+0.02%)
Sep 05, 2019
0.5500
0.5700
0.5200
0.5500
1,370,797
-0.06(-10.15%)
Sep 04, 2019
0.6220
0.6329
0.6030
0.6121
395,373
-0.02(-2.84%)
Sep 03, 2019
0.6400
0.6500
0.6200
0.6300
135,152
-0.03(-4.11%)
Aug 30, 2019
0.6800
0.6820
0.6300
0.6570
230,200
-0.02(-2.71%)
Aug 29, 2019
0.6364
0.6900
0.6150
0.6753
504,501
+0.05(+7.19%)
Aug 28, 2019
0.6400
0.6555
0.6031
0.6300
422,731
-0.01(-1.56%)
Aug 27, 2019
0.6100
0.6600
0.6000
0.6400
307,156
+0.03(+4.37%)
Aug 26, 2019
0.6011
0.6398
0.5950
0.6132
204,073
-0.00(-0.34%)
Aug 23, 2019
0.6316
0.6500
0.6010
0.6153
290,700
-0.00(-0.79%)
Aug 22, 2019
0.6570
0.6699
0.6200
0.6202
305,623
-0.04(-5.92%)
Aug 21, 2019
0.6877
0.6900
0.6511
0.6592
271,341
-0.02(-3.06%)
Aug 20, 2019
0.7000
0.7000
0.6800
0.6800
170,025
-0.02(-2.86%)
Aug 19, 2019
0.6800
0.7000
0.6700
0.7000
330,100
+0.05(+7.15%)
Aug 16, 2019
0.6300
0.6802
0.6300
0.6533
312,800
+0.01(+2.08%)
Aug 15, 2019
0.6400
0.6500
0.6200
0.6400
241,940
-0.00(-0.06%)
Aug 14, 2019
0.6600
0.6600
0.6200
0.6404
396,218
-0.02(-2.97%)
Aug 13, 2019
0.6700
0.6800
0.6500
0.6600
291,605
-0.01(-1.42%)
Aug 12, 2019
0.6810
0.6980
0.6650
0.6695
478,991
+0.00(+0.01%)
Aug 09, 2019
0.6900
0.7000
0.6611
0.6694
525,500
-0.05(-6.38%)
Aug 08, 2019
0.7040
0.7450
0.7024
0.7150
273,699
+0.01(+1.56%)
Aug 07, 2019
0.7100
0.7100
0.6830
0.7040
166,392
+0.01(+2.03%)
Aug 06, 2019
0.7100
0.7200
0.6900
0.6900
169,015
+0.00(+0.00%)
Aug 05, 2019
0.7100
0.7200
0.6900
0.6900
391,326
-0.03(-4.17%)
Aug 02, 2019
0.7300
0.7500
0.7120
0.7200
85,000
+0.01(+1.12%)
Aug 01, 2019
0.7500
0.7500
0.7120
0.7120
117,527
-0.02(-2.13%)
Jul 31, 2019
0.7500
0.7598
0.7275
0.7275
186,486
-0.01(-1.69%)
Jul 30, 2019
0.7500
0.7500
0.7300
0.7400
141,790
+0.01(+1.37%)
Jul 29, 2019
0.7485
0.7485
0.7281
0.7300
153,895
+0.00(+0.00%)
Jul 26, 2019
0.7420
0.7420
0.7261
0.7300
82,600
+0.00(+0.54%)
Jul 25, 2019
0.7300
0.7400
0.7257
0.7261
70,157
-0.01(-1.88%)
Jul 24, 2019
0.7500
0.7600
0.7200
0.7400
183,694
+0.00(+0.00%)
Jul 23, 2019
0.7300
0.7600
0.7300
0.7400
111,980
-0.02(-2.63%)
Jul 22, 2019
0.7400
0.7600
0.7400
0.7600
74,169
+0.02(+2.70%)
Jul 19, 2019
0.7500
0.7600
0.7386
0.7400
200,400
+0.00(+0.00%)
Jul 18, 2019
0.7300
0.7600
0.7300
0.7400
241,281
+0.01(+1.37%)
Jul 17, 2019
0.7100
0.7700
0.7100
0.7300
340,809
+0.01(+1.23%)
Jul 16, 2019
0.7401
0.7600
0.7100
0.7211
325,044
-0.03(-3.85%)
Jul 15, 2019
0.7700
0.7800
0.7450
0.7500
233,519
-0.02(-2.22%)
Jul 12, 2019
0.7850
0.7850
0.7670
0.7670
257,200
-0.00(-0.39%)
Jul 11, 2019
0.7800
0.7900
0.7700
0.7700
127,838
+0.00(+0.00%)
Jul 10, 2019
0.7800
0.8000
0.7600
0.7700
259,788
-0.00(-0.34%)
Jul 09, 2019
0.8000
0.8000
0.7621
0.7726
224,734
-0.01(-1.79%)
Jul 08, 2019
0.8250
0.8250
0.7816
0.7867
197,003
-0.03(-3.16%)
Jul 05, 2019
0.8400
0.8400
0.7911
0.8124
99,400
+0.02(+2.69%)
Jul 03, 2019
0.8000
0.8500
0.7910
0.7911
115,400
-0.01(-1.11%)
Jul 02, 2019
0.8247
0.8400
0.7900
0.8000
210,517
-0.01(-1.23%)
Jul 01, 2019
0.8000
0.8300
0.7800
0.8100
171,297
+0.02(+2.97%)
Jun 28, 2019
0.7800
0.8200
0.7600
0.7866
425,200
+0.03(+3.49%)
Jun 27, 2019
0.7900
0.7959
0.7600
0.7601
199,333
-0.01(-1.29%)
Jun 26, 2019
0.7900
0.8100
0.7700
0.7700
137,517
-0.02(-2.53%)
Jun 25, 2019
0.7900
0.8100
0.7800
0.7900
204,129
+0.00(+0.00%)
Jun 24, 2019
0.8300
0.8300
0.7900
0.7900
204,391
-0.04(-4.93%)
Jun 21, 2019
0.8450
0.8600
0.8152
0.8310
256,600
+0.00(+0.12%)
Jun 20, 2019
0.8800
0.8800
0.8100
0.8300
171,207
-0.04(-4.60%)
Jun 19, 2019
0.8800
0.8900
0.8600
0.8700
184,428
+0.01(+1.16%)
Jun 18, 2019
0.8600
0.8899
0.8402
0.8600
325,613
+0.01(+1.18%)
Jun 17, 2019
0.8400
0.8500
0.8200
0.8500
180,522
+0.03(+4.12%)
Jun 14, 2019
0.7924
0.8395
0.7924
0.8164
283,700
+0.03(+3.34%)
Jun 13, 2019
0.8000
0.8100
0.7800
0.7900
265,806
+0.02(+2.20%)
Jun 12, 2019
0.8000
0.8099
0.7500
0.7730
306,648
+0.00(+0.40%)
Jun 11, 2019
0.8012
0.8398
0.7100
0.7699
603,637
-0.04(-4.95%)
Jun 10, 2019
0.8300
0.8400
0.8100
0.8100
236,278
+0.00(+0.32%)
Jun 07, 2019
0.8101
0.8260
0.8012
0.8074
376,800
-0.00(-0.32%)
Jun 06, 2019
0.8200
0.8300
0.8100
0.8100
161,420
+0.00(+0.00%)
Jun 05, 2019
0.8600
0.8600
0.8100
0.8100
183,537
-0.03(-4.14%)
Jun 04, 2019
0.8590
0.8600
0.8450
0.8450
102,966
-0.01(-1.16%)
Jun 03, 2019
0.8700
0.8700
0.8300
0.8549
213,235
+0.01(+1.64%)
May 31, 2019
0.8300
0.8700
0.8300
0.8411
93,500
+0.01(+1.34%)
May 30, 2019
0.9000
0.9000
0.8100
0.8300
291,439
-0.04(-4.60%)
May 29, 2019
0.8900
0.8900
0.8600
0.8700
107,429
-0.02(-2.14%)
May 28, 2019
0.8445
0.8899
0.8445
0.8890
161,988
+0.04(+4.59%)
May 24, 2019
0.8220
0.8618
0.8220
0.8500
201,500
+0.03(+3.66%)
May 23, 2019
0.8200
0.8600
0.8000
0.8200
258,442
-0.00(-0.13%)
May 22, 2019
0.8210
0.8501
0.8181
0.8211
146,343
-0.02(-2.24%)
May 21, 2019
0.8400
0.8658
0.8201
0.8399
119,874
-0.01(-1.19%)
May 20, 2019
0.8200
0.8700
0.8200
0.8500
171,933
+0.02(+2.19%)
May 17, 2019
0.8600
0.8850
0.8170
0.8318
138,500
-0.03(-3.28%)
May 16, 2019
0.8100
0.8800
0.8100
0.8600
256,546
+0.05(+6.69%)
May 15, 2019
0.8000
0.8200
0.7931
0.8061
238,431
+0.01(+0.76%)
May 14, 2019
0.8000
0.8400
0.7900
0.8000
540,410
+0.04(+5.26%)
May 13, 2019
0.7900
0.8000
0.7500
0.7600
306,685
-0.04(-4.43%)
May 10, 2019
0.8300
0.8430
0.7900
0.7952
271,300
-0.02(-1.94%)
May 09, 2019
0.8260
0.8496
0.8001
0.8109
487,054
-0.03(-3.06%)
May 08, 2019
0.8600
0.8699
0.8160
0.8365
107,128
-0.01(-1.59%)
May 07, 2019
0.8699
0.8700
0.8261
0.8500
137,829
+0.00(+0.00%)
May 06, 2019
0.8800
0.8800
0.8500
0.8500
204,015
-0.02(-1.96%)
May 03, 2019
0.8450
0.8843
0.8350
0.8670
185,700
+0.03(+3.21%)
May 02, 2019
0.8500
0.8500
0.8200
0.8400
166,615
-0.01(-1.18%)
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.