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
Muscle Maker Inc
(NQ:
GRIL
)
1.320
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 26, 2023
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 (%)
Mar 31, 2021
2.200
2.300
2.180
2.280
301,462
+0.06(+2.70%)
Mar 30, 2021
2.320
2.380
2.060
2.220
1,375,615
-0.21(-8.64%)
Mar 29, 2021
2.360
2.550
2.260
2.430
679,517
+0.08(+3.40%)
Mar 26, 2021
2.330
2.360
2.250
2.350
239,200
+0.02(+0.86%)
Mar 25, 2021
2.250
2.330
2.200
2.330
192,198
+0.10(+4.48%)
Mar 24, 2021
2.160
2.370
2.060
2.230
551,189
+0.08(+3.72%)
Mar 23, 2021
2.280
2.290
2.120
2.150
178,399
-0.09(-4.02%)
Mar 22, 2021
2.410
2.410
2.220
2.240
185,318
-0.17(-7.05%)
Mar 19, 2021
2.380
2.410
2.220
2.410
224,300
+0.03(+1.26%)
Mar 18, 2021
2.390
2.460
2.330
2.380
133,114
-0.02(-0.83%)
Mar 17, 2021
2.450
2.540
2.390
2.400
299,122
-0.09(-3.61%)
Mar 16, 2021
2.650
2.653
2.400
2.490
353,699
-0.06(-2.35%)
Mar 15, 2021
2.320
2.630
2.310
2.550
1,119,556
+0.20(+8.51%)
Mar 12, 2021
2.350
2.430
2.317
2.350
248,600
-0.02(-0.84%)
Mar 11, 2021
2.360
2.470
2.270
2.370
204,832
+0.00(+0.00%)
Mar 10, 2021
2.265
2.470
2.219
2.370
352,015
+0.09(+3.94%)
Mar 09, 2021
2.300
2.300
2.210
2.280
156,701
+0.01(+0.44%)
Mar 08, 2021
2.200
2.290
2.130
2.270
217,163
+0.15(+7.08%)
Mar 05, 2021
2.140
2.190
1.999
2.120
210,800
+0.09(+4.43%)
Mar 04, 2021
2.190
2.250
1.960
2.030
343,649
-0.22(-9.78%)
Mar 03, 2021
2.330
2.440
2.150
2.250
222,019
-0.10(-4.26%)
Mar 02, 2021
2.440
2.490
2.340
2.350
86,831
-0.07(-2.89%)
Mar 01, 2021
2.350
2.590
2.280
2.420
264,736
+0.14(+6.14%)
Feb 26, 2021
2.500
2.550
2.260
2.280
269,700
-0.26(-10.24%)
Feb 25, 2021
2.530
2.580
2.360
2.540
262,910
-0.13(-4.87%)
Feb 24, 2021
2.460
2.690
2.420
2.670
218,361
+0.24(+9.88%)
Feb 23, 2021
2.540
2.590
2.160
2.430
495,520
-0.24(-8.99%)
Feb 22, 2021
2.740
2.940
2.670
2.670
428,178
-0.12(-4.30%)
Feb 19, 2021
2.670
2.890
2.630
2.790
497,200
+0.16(+6.08%)
Feb 18, 2021
2.670
2.750
2.610
2.630
276,676
-0.12(-4.36%)
Feb 17, 2021
2.790
2.800
2.630
2.750
409,189
-0.02(-0.72%)
Feb 16, 2021
2.890
2.890
2.680
2.770
1,332,852
-0.25(-8.28%)
Feb 12, 2021
2.980
3.700
2.700
3.020
8,721,500
+0.15(+5.23%)
Feb 11, 2021
2.470
3.130
2.390
2.870
8,901,567
+0.43(+17.62%)
Feb 10, 2021
2.530
2.570
2.320
2.440
261,125
-0.04(-1.61%)
Feb 09, 2021
2.450
2.550
2.370
2.480
521,975
+0.06(+2.48%)
Feb 08, 2021
2.350
2.500
2.350
2.420
405,673
+0.10(+4.31%)
Feb 05, 2021
2.240
2.380
2.220
2.320
375,600
+0.09(+4.04%)
Feb 04, 2021
2.160
2.240
2.160
2.230
245,409
+0.09(+4.21%)
Feb 03, 2021
2.140
2.180
2.100
2.140
223,907
+0.05(+2.39%)
Feb 02, 2021
2.100
2.210
2.070
2.090
700,234
-0.04(-1.88%)
Feb 01, 2021
2.120
2.160
2.020
2.130
297,084
+0.00(+0.00%)
Jan 29, 2021
2.170
2.200
2.020
2.130
349,400
-0.05(-2.29%)
Jan 28, 2021
2.240
2.310
2.140
2.180
315,654
-0.07(-3.11%)
Jan 27, 2021
2.260
2.500
2.200
2.250
946,226
-0.02(-0.88%)
Jan 26, 2021
2.240
2.430
2.100
2.270
1,089,599
+0.08(+3.65%)
Jan 25, 2021
2.150
2.200
2.000
2.190
565,136
+0.04(+1.86%)
Jan 22, 2021
2.090
2.180
2.000
2.150
768,700
+0.05(+2.38%)
Jan 21, 2021
2.090
2.150
1.960
2.100
1,639,645
+0.01(+0.48%)
Jan 20, 2021
1.900
2.100
1.860
2.090
1,778,064
+0.20(+10.58%)
Jan 19, 2021
1.890
1.920
1.850
1.890
218,731
+0.00(+0.00%)
Jan 15, 2021
1.900
1.907
1.830
1.890
250,600
+0.00(+0.00%)
Jan 14, 2021
1.900
1.930
1.860
1.890
285,667
-0.05(-2.58%)
Jan 13, 2021
1.950
1.950
1.850
1.940
226,458
-0.01(-0.51%)
Jan 12, 2021
1.930
1.990
1.900
1.950
359,266
+0.07(+3.72%)
Jan 11, 2021
1.880
1.940
1.870
1.880
170,471
+0.01(+0.53%)
Jan 08, 2021
1.870
1.900
1.830
1.870
190,800
+0.01(+0.54%)
Jan 07, 2021
1.880
1.890
1.840
1.860
186,843
+0.04(+2.20%)
Jan 06, 2021
1.870
1.930
1.810
1.820
254,074
-0.08(-4.21%)
Jan 05, 2021
1.820
1.950
1.820
1.900
395,259
+0.10(+5.56%)
Jan 04, 2021
1.780
1.840
1.780
1.800
206,617
+0.05(+2.86%)
Dec 31, 2020
1.750
1.750
1.750
240,058
-0.16(-8.38%)
Dec 30, 2020
1.920
1.940
1.880
1.910
240,058
+0.00(+0.00%)
Dec 29, 2020
1.980
1.980
1.870
1.910
179,736
-0.06(-3.05%)
Dec 28, 2020
1.970
2.020
1.955
1.970
252,573
+0.00(+0.00%)
Dec 24, 2020
2.000
2.000
1.960
1.970
79,000
-0.03(-1.50%)
Dec 23, 2020
1.960
2.030
1.960
2.000
150,738
+0.04(+2.04%)
Dec 22, 2020
2.030
2.030
1.950
1.960
195,132
-0.04(-2.00%)
Dec 21, 2020
1.970
2.040
1.920
2.000
384,757
+0.03(+1.52%)
Dec 18, 2020
2.010
2.030
1.970
1.970
253,500
-0.04(-1.99%)
Dec 17, 2020
2.040
2.060
1.980
2.010
263,359
+0.00(+0.00%)
Dec 16, 2020
2.000
2.060
1.960
2.010
290,792
+0.02(+1.01%)
Dec 15, 2020
2.030
2.030
1.970
1.990
188,819
-0.03(-1.49%)
Dec 14, 2020
2.120
2.120
2.000
2.020
221,979
-0.04(-1.94%)
Dec 11, 2020
2.030
2.115
1.990
2.060
445,600
+0.04(+1.98%)
Dec 10, 2020
2.050
2.080
2.000
2.020
206,713
-0.07(-3.35%)
Dec 09, 2020
2.140
2.350
1.970
2.090
2,032,892
+0.01(+0.48%)
Dec 08, 2020
2.020
2.130
1.960
2.080
880,176
+0.05(+2.46%)
Dec 07, 2020
1.990
2.090
1.960
2.030
608,580
+0.05(+2.53%)
Dec 04, 2020
2.030
2.037
1.970
1.980
226,700
-0.04(-1.98%)
Dec 03, 2020
2.060
2.160
1.950
2.020
795,236
-0.06(-2.88%)
Dec 02, 2020
1.960
2.150
1.950
2.080
472,518
+0.07(+3.48%)
Dec 01, 2020
2.160
2.160
1.960
2.010
479,936
-0.12(-5.63%)
Nov 30, 2020
2.160
2.200
2.100
2.130
330,287
-0.02(-0.93%)
Nov 27, 2020
2.170
2.200
2.120
2.150
124,400
+0.00(+0.00%)
Nov 25, 2020
2.100
2.205
2.060
2.150
280,900
+0.05(+2.38%)
Nov 24, 2020
2.320
2.350
2.090
2.100
609,209
-0.20(-8.70%)
Nov 23, 2020
2.070
2.300
2.060
2.300
1,210,567
+0.23(+11.11%)
Nov 20, 2020
2.000
2.100
1.950
2.070
627,200
+0.02(+0.98%)
Nov 19, 2020
1.970
2.080
1.920
2.050
830,980
+0.07(+3.54%)
Nov 18, 2020
1.950
2.020
1.870
1.980
603,763
+0.05(+2.59%)
Nov 17, 2020
2.050
2.080
1.930
1.930
471,645
-0.11(-5.39%)
Nov 16, 2020
1.950
2.120
1.900
2.040
1,312,036
+0.13(+6.81%)
Nov 13, 2020
1.880
1.940
1.880
1.910
185,500
+0.03(+1.60%)
Nov 12, 2020
1.940
2.000
1.880
1.880
332,641
-0.10(-5.05%)
Nov 11, 2020
1.820
2.030
1.780
1.980
1,671,100
+0.16(+8.79%)
Nov 10, 2020
1.860
1.900
1.780
1.820
238,477
-0.02(-1.09%)
Nov 09, 2020
1.820
1.940
1.810
1.840
507,081
+0.02(+1.10%)
Nov 06, 2020
1.800
1.850
1.784
1.820
249,600
-0.04(-2.15%)
Nov 05, 2020
1.940
1.950
1.850
1.860
377,452
-0.04(-2.11%)
Nov 04, 2020
1.990
1.990
1.880
1.900
373,640
-0.05(-2.56%)
Nov 03, 2020
1.850
2.000
1.760
1.950
1,070,949
+0.13(+7.14%)
Nov 02, 2020
1.740
1.840
1.690
1.820
1,466,423
+0.01(+0.55%)
Oct 30, 2020
1.610
1.860
1.550
1.810
1,710,000
+0.19(+11.73%)
Oct 29, 2020
1.550
1.660
1.550
1.620
1,164,830
+0.00(+0.00%)
Oct 28, 2020
1.680
1.690
1.560
1.620
1,092,539
-0.14(-7.95%)
Oct 27, 2020
1.900
1.920
1.700
1.760
3,364,578
-0.28(-13.73%)
Oct 26, 2020
2.210
2.690
1.900
2.040
84,010,048
+0.51(+33.33%)
Oct 23, 2020
1.530
1.660
1.500
1.530
4,307,500
+0.00(+0.00%)
Oct 22, 2020
1.550
1.570
1.490
1.530
316,620
+0.00(+0.00%)
Oct 21, 2020
1.660
1.660
1.520
1.530
1,627,443
-0.13(-7.83%)
Oct 20, 2020
1.660
1.720
1.600
1.660
874,392
+0.04(+2.47%)
Oct 19, 2020
1.630
1.680
1.550
1.620
455,139
+0.04(+2.53%)
Oct 16, 2020
1.590
1.690
1.580
1.580
709,900
-0.01(-0.63%)
Oct 15, 2020
1.530
1.620
1.520
1.590
241,193
+0.05(+3.25%)
Oct 14, 2020
1.560
1.620
1.500
1.540
556,782
-0.03(-1.91%)
Oct 13, 2020
1.590
1.610
1.550
1.570
279,481
-0.02(-1.26%)
Oct 12, 2020
1.600
1.650
1.580
1.590
254,591
-0.03(-1.85%)
Oct 09, 2020
1.680
1.691
1.571
1.620
699,200
-0.10(-5.81%)
Oct 08, 2020
1.670
1.740
1.650
1.720
714,963
-0.04(-2.27%)
Oct 07, 2020
1.940
2.030
1.710
1.760
4,746,759
+0.07(+4.14%)
Oct 06, 2020
1.640
1.870
1.630
1.690
1,331,531
+0.09(+5.62%)
Oct 05, 2020
1.640
1.670
1.580
1.600
271,216
-0.02(-1.25%)
Oct 02, 2020
1.480
1.660
1.470
1.620
524,200
+0.07(+4.53%)
Oct 01, 2020
1.480
1.630
1.450
1.550
842,325
+0.13(+9.15%)
Sep 30, 2020
1.430
1.470
1.400
1.420
293,415
+0.02(+1.43%)
Sep 29, 2020
1.410
1.450
1.370
1.400
410,005
-0.05(-3.45%)
Sep 28, 2020
1.360
1.480
1.350
1.450
313,454
+0.07(+5.07%)
Sep 25, 2020
1.430
1.430
1.310
1.380
601,800
-0.06(-4.17%)
Sep 24, 2020
1.600
1.640
1.400
1.440
2,213,625
-0.08(-5.26%)
Sep 23, 2020
1.570
1.570
1.500
1.520
679,883
-0.05(-3.18%)
Sep 22, 2020
1.600
1.620
1.540
1.570
689,765
+0.00(+0.00%)
Sep 21, 2020
1.540
1.620
1.510
1.570
1,786,299
-0.01(-0.63%)
Sep 18, 2020
1.580
1.620
1.500
1.580
414,800
-0.02(-1.25%)
Sep 17, 2020
1.580
1.690
1.520
1.600
890,590
+0.05(+3.23%)
Sep 16, 2020
1.500
1.600
1.500
1.550
1,029,430
+0.05(+3.33%)
Sep 15, 2020
1.570
1.580
1.500
1.500
514,480
-0.01(-0.66%)
Sep 14, 2020
1.620
1.630
1.500
1.510
571,092
-0.11(-6.79%)
Sep 11, 2020
1.710
1.740
1.580
1.620
1,364,500
-0.26(-13.83%)
Sep 10, 2020
2.200
2.250
1.850
1.880
906,662
-0.57(-23.27%)
Sep 09, 2020
2.670
2.670
2.410
2.450
781,838
-0.18(-6.84%)
Sep 08, 2020
2.580
2.740
2.510
2.630
411,555
+0.12(+4.78%)
Sep 04, 2020
2.430
2.600
2.410
2.510
214,800
+0.08(+3.29%)
Sep 03, 2020
2.290
2.650
2.280
2.430
491,994
+0.13(+5.65%)
Sep 02, 2020
2.460
2.530
2.290
2.300
143,415
-0.15(-6.12%)
Sep 01, 2020
2.580
2.580
2.420
2.450
129,631
-0.20(-7.55%)
Aug 31, 2020
2.800
2.800
2.560
2.650
149,782
+0.00(+0.00%)
Aug 28, 2020
2.510
2.680
2.500
2.650
95,300
+0.09(+3.52%)
Aug 27, 2020
2.480
2.630
2.420
2.560
274,539
-0.17(-6.23%)
Aug 26, 2020
2.860
2.960
2.700
2.730
541,327
-0.12(-4.21%)
Aug 25, 2020
2.980
2.980
2.790
2.850
188,717
-0.15(-5.00%)
Aug 24, 2020
3.030
3.050
2.830
3.000
364,331
-0.06(-1.96%)
Aug 21, 2020
3.100
3.400
2.950
3.060
747,200
-0.09(-2.86%)
Aug 20, 2020
3.320
3.340
2.900
3.150
502,851
-0.17(-5.12%)
Aug 19, 2020
3.170
3.580
3.100
3.320
1,417,716
+0.06(+1.84%)
Aug 18, 2020
2.950
3.270
2.690
3.260
641,370
+0.40(+13.99%)
Aug 17, 2020
3.200
3.840
2.800
2.860
2,255,205
-0.34(-10.63%)
Aug 14, 2020
2.570
3.450
2.500
3.200
1,774,400
+0.67(+26.48%)
Aug 13, 2020
2.580
2.600
2.450
2.530
167,544
-0.10(-3.80%)
Aug 12, 2020
2.740
2.820
2.560
2.630
558,947
-0.01(-0.38%)
Aug 11, 2020
2.450
2.750
2.350
2.640
702,233
+0.24(+10.00%)
Aug 10, 2020
2.120
2.420
2.120
2.400
282,965
+0.28(+13.21%)
Aug 07, 2020
2.120
2.180
2.090
2.120
54,900
-0.01(-0.47%)
Aug 06, 2020
2.160
2.180
2.070
2.130
41,055
-0.02(-0.93%)
Aug 05, 2020
2.150
2.160
2.100
2.150
33,762
+0.01(+0.47%)
Aug 04, 2020
2.130
2.210
2.130
2.140
27,491
-0.02(-0.93%)
Aug 03, 2020
2.200
2.200
2.100
2.160
47,829
+0.04(+1.89%)
Jul 31, 2020
2.290
2.290
2.090
2.120
84,100
-0.20(-8.62%)
Jul 30, 2020
2.300
2.370
2.120
2.320
351,034
+0.23(+11.00%)
Jul 29, 2020
2.230
2.260
2.050
2.090
121,257
-0.16(-7.11%)
Jul 28, 2020
2.240
2.350
2.240
2.250
73,460
+0.00(+0.00%)
Jul 27, 2020
2.240
2.320
2.230
2.250
42,475
+0.01(+0.45%)
Jul 24, 2020
2.290
2.296
2.010
2.240
104,300
-0.09(-3.86%)
Jul 23, 2020
2.410
2.465
2.260
2.330
76,796
-0.07(-2.92%)
Jul 22, 2020
2.500
2.560
2.400
2.400
109,835
-0.01(-0.41%)
Jul 21, 2020
2.350
2.490
2.350
2.410
83,724
+0.05(+2.12%)
Jul 20, 2020
2.400
2.400
2.320
2.360
46,293
-0.03(-1.26%)
Jul 17, 2020
2.360
2.540
2.310
2.390
159,300
+0.06(+2.58%)
Jul 16, 2020
2.310
2.370
2.250
2.330
42,288
-0.06(-2.51%)
Jul 15, 2020
2.270
2.400
2.250
2.390
100,407
+0.14(+6.22%)
Jul 14, 2020
2.390
2.400
2.210
2.250
96,716
-0.10(-4.26%)
Jul 13, 2020
2.550
2.570
2.300
2.350
92,820
-0.21(-8.20%)
Jul 10, 2020
2.590
2.590
2.470
2.560
42,100
-0.05(-1.92%)
Jul 09, 2020
2.430
2.620
2.380
2.610
187,108
+0.20(+8.30%)
Jul 08, 2020
2.470
2.540
2.350
2.410
139,344
-0.07(-2.82%)
Jul 07, 2020
2.640
2.640
2.460
2.480
152,820
-0.18(-6.77%)
Jul 06, 2020
2.620
2.890
2.570
2.660
321,068
+0.00(+0.00%)
Jul 02, 2020
2.660
2.740
2.460
2.660
303,400
-0.04(-1.48%)
Jul 01, 2020
2.810
2.820
2.650
2.700
130,908
-0.01(-0.37%)
Jun 30, 2020
2.610
2.900
2.510
2.710
491,330
+0.10(+3.83%)
Jun 29, 2020
2.630
2.950
2.560
2.610
758,610
+0.02(+0.77%)
Jun 26, 2020
2.700
2.770
2.500
2.590
117,800
-0.09(-3.36%)
Jun 25, 2020
2.520
2.950
2.440
2.680
603,918
+0.23(+9.39%)
Jun 24, 2020
2.600
3.120
2.310
2.450
674,375
-0.26(-9.59%)
Jun 23, 2020
2.330
2.750
2.290
2.710
715,511
+0.41(+17.83%)
Jun 22, 2020
2.360
2.440
2.260
2.300
54,635
+0.07(+3.14%)
Jun 19, 2020
2.410
2.560
2.230
2.230
109,200
-0.27(-10.80%)
Jun 18, 2020
2.450
2.679
2.381
2.500
98,657
+0.05(+2.04%)
Jun 17, 2020
2.640
2.690
2.400
2.450
170,858
-0.18(-6.84%)
Jun 16, 2020
2.400
2.750
2.270
2.630
522,078
+0.32(+13.85%)
Jun 15, 2020
2.100
2.470
2.080
2.310
118,042
+0.14(+6.54%)
Jun 12, 2020
2.400
2.415
2.080
2.168
153,900
-0.29(-11.86%)
Jun 11, 2020
2.010
2.900
2.010
2.460
867,570
+0.20(+8.85%)
Jun 10, 2020
2.330
2.330
2.090
2.260
109,048
-0.05(-2.16%)
Jun 09, 2020
2.450
2.460
2.300
2.310
89,608
-0.19(-7.60%)
Jun 08, 2020
2.250
2.700
2.250
2.500
480,885
+0.23(+10.04%)
Jun 05, 2020
2.280
2.400
2.110
2.272
126,500
+0.09(+4.21%)
Jun 04, 2020
2.290
2.290
2.100
2.180
57,228
-0.04(-1.80%)
Jun 03, 2020
2.280
2.480
2.100
2.220
183,493
+0.01(+0.45%)
Jun 02, 2020
2.020
2.350
2.020
2.210
423,838
+0.18(+8.86%)
Jun 01, 2020
1.940
2.100
1.938
2.030
40,768
+0.10(+5.07%)
May 29, 2020
1.960
2.050
1.910
1.932
30,800
-0.03(-1.42%)
May 28, 2020
2.070
2.120
1.950
1.960
69,623
-0.08(-3.92%)
May 27, 2020
1.910
2.200
1.900
2.040
141,500
+0.12(+6.25%)
May 26, 2020
2.000
2.000
1.920
1.920
29,044
+0.00(+0.00%)
May 22, 2020
1.880
1.960
1.820
1.920
35,900
-0.01(-0.52%)
May 21, 2020
1.870
2.000
1.850
1.930
80,151
+0.02(+1.05%)
May 20, 2020
1.990
2.070
1.860
1.910
82,365
-0.11(-5.45%)
May 19, 2020
2.170
2.200
1.940
2.020
142,911
-0.07(-3.35%)
May 18, 2020
1.840
2.470
1.800
2.090
1,165,164
+0.29(+16.12%)
May 15, 2020
1.760
1.800
1.760
1.800
31,400
+0.04(+2.27%)
May 14, 2020
1.770
1.820
1.700
1.760
60,635
-0.07(-3.83%)
May 13, 2020
1.880
1.900
1.750
1.830
100,070
-0.05(-2.79%)
May 12, 2020
1.800
2.040
1.729
1.883
315,507
+0.10(+5.76%)
May 11, 2020
1.860
1.900
1.740
1.780
113,579
-0.08(-4.30%)
May 08, 2020
1.840
1.980
1.760
1.860
192,200
+0.06(+3.33%)
May 07, 2020
1.830
1.910
1.680
1.800
179,570
+0.06(+3.45%)
May 06, 2020
1.880
1.880
1.650
1.740
35,065
-0.02(-1.14%)
May 05, 2020
1.860
1.890
1.750
1.760
30,146
-0.11(-5.88%)
May 04, 2020
1.800
1.870
1.640
1.870
62,667
+0.11(+6.25%)
May 01, 2020
1.920
2.150
1.700
1.760
207,800
-0.16(-8.33%)
Apr 30, 2020
1.830
1.990
1.730
1.920
111,624
+0.12(+6.67%)
Apr 29, 2020
1.710
1.840
1.650
1.800
85,928
+0.05(+2.86%)
Apr 28, 2020
1.740
1.750
1.670
1.750
47,201
+0.02(+1.16%)
Apr 27, 2020
1.770
1.790
1.660
1.730
50,573
-0.06(-3.35%)
Apr 24, 2020
1.750
1.850
1.680
1.790
11,800
-0.03(-1.65%)
Apr 23, 2020
1.800
1.830
1.710
1.820
41,386
+0.01(+0.55%)
Apr 22, 2020
1.800
1.970
1.770
1.810
27,339
-0.02(-1.09%)
Apr 21, 2020
1.850
1.880
1.750
1.830
41,763
-0.04(-2.14%)
Apr 20, 2020
1.760
2.040
1.660
1.870
133,774
+0.05(+2.75%)
Apr 17, 2020
1.960
2.079
1.750
1.820
90,500
-0.11(-5.70%)
Apr 16, 2020
1.920
2.160
1.740
1.930
335,799
-0.09(-4.46%)
Apr 15, 2020
1.960
3.000
1.870
2.020
4,096,002
+0.28(+16.09%)
Apr 14, 2020
1.670
1.750
1.553
1.740
21,667
+0.06(+3.57%)
Apr 13, 2020
1.680
1.690
1.530
1.680
12,497
+0.03(+1.82%)
Apr 09, 2020
1.610
1.679
1.420
1.650
82,200
-0.05(-2.94%)
Apr 08, 2020
1.660
1.760
1.660
1.700
20,814
-0.03(-1.73%)
Apr 07, 2020
1.820
1.890
1.620
1.730
38,252
-0.01(-0.57%)
Apr 06, 2020
1.640
1.750
1.480
1.740
33,808
+0.17(+10.83%)
Apr 03, 2020
1.520
1.740
1.420
1.570
44,700
-0.08(-4.85%)
Apr 02, 2020
1.740
1.741
1.580
1.650
60,725
-0.05(-2.94%)
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.