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
Farmer Brothers
(NQ:
FARM
)
3.210
-0.100 (-3.02%)
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 (%)
Dec 31, 2021
7.340
7.560
7.340
7.450
81,251
+0.12(+1.64%)
Dec 30, 2021
7.010
7.375
7.010
7.330
127,895
+0.33(+4.71%)
Dec 29, 2021
7.000
7.030
6.800
7.000
69,525
+0.05(+0.72%)
Dec 28, 2021
6.760
7.010
6.760
6.950
67,732
+0.15(+2.21%)
Dec 27, 2021
6.710
7.050
6.655
6.800
59,431
+0.09(+1.34%)
Dec 23, 2021
6.810
6.810
6.580
6.710
33,803
-0.09(-1.32%)
Dec 22, 2021
6.710
6.800
6.632
6.800
52,453
+0.16(+2.41%)
Dec 21, 2021
6.480
6.840
6.480
6.640
128,621
+0.26(+4.08%)
Dec 20, 2021
6.430
6.640
6.200
6.380
117,432
-0.22(-3.33%)
Dec 17, 2021
6.905
6.905
6.415
6.600
80,730
+0.10(+1.54%)
Dec 16, 2021
6.830
6.900
6.490
6.500
136,687
+0.03(+0.46%)
Dec 15, 2021
6.640
6.640
6.300
6.470
130,538
-0.22(-3.29%)
Dec 14, 2021
6.690
6.910
6.515
6.690
98,233
+0.02(+0.30%)
Dec 13, 2021
6.980
6.980
6.550
6.670
122,939
-0.22(-3.19%)
Dec 10, 2021
7.010
7.250
6.830
6.890
81,650
-0.01(-0.14%)
Dec 09, 2021
7.140
7.190
6.840
6.900
88,269
-0.30(-4.17%)
Dec 08, 2021
7.300
7.390
7.070
7.200
73,895
-0.07(-0.96%)
Dec 07, 2021
6.930
7.350
6.870
7.270
120,805
+0.41(+5.98%)
Dec 06, 2021
6.470
6.915
6.380
6.860
224,709
+0.51(+8.03%)
Dec 03, 2021
6.180
6.500
6.070
6.350
95,932
+0.13(+2.09%)
Dec 02, 2021
6.200
6.500
5.990
6.220
433,420
+0.22(+3.67%)
Dec 01, 2021
6.500
6.500
5.960
6.000
271,035
-0.29(-4.61%)
Nov 30, 2021
6.540
6.570
6.240
6.290
147,336
-0.30(-4.55%)
Nov 29, 2021
6.900
6.900
6.590
6.590
92,605
-0.26(-3.80%)
Nov 26, 2021
6.920
7.060
6.740
6.850
132,649
-0.25(-3.52%)
Nov 24, 2021
7.020
7.190
6.900
7.100
46,238
+0.06(+0.85%)
Nov 23, 2021
7.220
7.345
7.000
7.040
141,677
-0.11(-1.54%)
Nov 22, 2021
7.280
7.480
7.060
7.150
100,176
-0.12(-1.65%)
Nov 19, 2021
7.570
7.600
7.270
7.270
89,030
-0.28(-3.71%)
Nov 18, 2021
8.050
7.660
7.510
7.550
125,730
-0.46(-5.74%)
Nov 17, 2021
7.830
8.080
7.810
8.010
102,594
+0.16(+2.04%)
Nov 16, 2021
8.000
8.080
7.670
7.850
96,259
-0.18(-2.24%)
Nov 15, 2021
8.300
8.492
8.030
8.030
48,413
-0.30(-3.60%)
Nov 12, 2021
8.540
8.540
8.130
8.330
105,600
-0.21(-2.46%)
Nov 11, 2021
8.400
8.880
8.307
8.540
102,435
+0.14(+1.67%)
Nov 10, 2021
8.280
8.510
8.400
106,505
+0.15(+1.82%)
Nov 09, 2021
8.310
8.600
8.240
8.250
129,656
-0.10(-1.20%)
Nov 08, 2021
8.360
8.570
8.310
8.350
102,050
+0.00(+0.00%)
Nov 05, 2021
8.190
9.140
8.190
8.350
373,515
+0.86(+11.48%)
Nov 04, 2021
7.580
7.770
7.470
7.490
171,242
-0.12(-1.58%)
Nov 03, 2021
7.510
7.845
7.500
7.610
113,007
+0.15(+2.01%)
Nov 02, 2021
7.610
7.730
7.350
7.460
108,371
-0.15(-1.97%)
Nov 01, 2021
7.560
7.550
7.550
7.610
91,301
+0.06(+0.79%)
Oct 29, 2021
7.720
7.780
7.520
7.550
48,224
-0.19(-2.45%)
Oct 28, 2021
7.690
7.740
81,957
+0.09(+1.18%)
Oct 27, 2021
7.600
7.750
7.600
7.650
121,922
+0.02(+0.26%)
Oct 26, 2021
7.450
7.680
7.630
146,332
+0.20(+2.69%)
Oct 25, 2021
7.350
7.490
7.280
7.430
89,539
+0.04(+0.54%)
Oct 22, 2021
7.700
7.710
7.330
7.390
141,155
-0.34(-4.40%)
Oct 21, 2021
8.030
8.093
7.700
7.730
46,396
-0.26(-3.25%)
Oct 20, 2021
7.670
8.000
7.650
7.990
104,863
+0.37(+4.86%)
Oct 19, 2021
7.650
7.700
7.560
7.620
50,722
-0.02(-0.26%)
Oct 18, 2021
7.810
7.915
7.580
7.640
53,641
-0.14(-1.80%)
Oct 15, 2021
7.960
8.150
7.650
7.780
105,721
+0.02(+0.26%)
Oct 14, 2021
7.620
7.800
7.600
7.760
95,370
+0.16(+2.11%)
Oct 13, 2021
7.680
7.789
7.530
7.600
64,733
-0.02(-0.26%)
Oct 12, 2021
7.650
7.750
7.560
7.620
55,721
-0.06(-0.78%)
Oct 11, 2021
8.000
8.035
7.650
7.680
73,936
-0.27(-3.40%)
Oct 08, 2021
8.120
8.200
7.900
7.950
34,316
-0.11(-1.36%)
Oct 07, 2021
7.870
8.320
7.870
8.060
73,549
+0.30(+3.87%)
Oct 06, 2021
7.920
7.970
7.700
7.760
98,988
-0.20(-2.51%)
Oct 05, 2021
7.920
8.175
7.780
7.960
62,735
+0.04(+0.51%)
Oct 04, 2021
8.240
8.335
7.820
7.920
137,631
-0.29(-3.53%)
Oct 01, 2021
8.450
8.517
8.120
8.210
111,629
-0.20(-2.38%)
Sep 30, 2021
8.620
8.620
8.290
8.410
62,405
-0.16(-1.87%)
Sep 29, 2021
8.480
8.720
8.480
8.570
36,871
+0.07(+0.82%)
Sep 28, 2021
8.850
8.900
8.360
8.500
71,157
-0.39(-4.39%)
Sep 27, 2021
8.750
9.280
8.750
8.890
124,112
+0.06(+0.68%)
Sep 24, 2021
8.990
9.059
8.740
8.830
91,398
-0.15(-1.67%)
Sep 23, 2021
8.940
9.280
8.810
8.980
130,601
+0.11(+1.24%)
Sep 22, 2021
9.070
9.160
8.830
8.870
94,602
-0.13(-1.44%)
Sep 21, 2021
8.780
9.114
8.630
9.000
93,358
+0.25(+2.86%)
Sep 20, 2021
8.800
8.990
8.567
8.750
218,847
-0.29(-3.21%)
Sep 17, 2021
9.060
9.081
8.890
9.040
58,359
-0.02(-0.22%)
Sep 16, 2021
8.670
9.130
8.550
9.060
90,500
+0.45(+5.23%)
Sep 15, 2021
8.570
8.690
8.370
8.610
95,880
-0.03(-0.35%)
Sep 14, 2021
9.040
9.040
8.570
8.640
92,362
-0.27(-3.03%)
Sep 13, 2021
8.760
9.150
8.550
8.910
125,837
+0.16(+1.83%)
Sep 10, 2021
8.760
9.240
8.650
8.750
451,172
+0.41(+4.92%)
Sep 09, 2021
8.200
8.340
7.400
8.340
305,317
+0.16(+1.96%)
Sep 08, 2021
8.300
8.380
7.960
8.180
66,664
-0.16(-1.92%)
Sep 07, 2021
8.260
8.470
7.930
8.340
74,939
+0.09(+1.09%)
Sep 03, 2021
8.460
8.470
7.855
8.250
171,708
-0.21(-2.48%)
Sep 02, 2021
7.860
8.760
7.860
8.460
437,553
+0.77(+10.01%)
Sep 01, 2021
7.690
7.930
7.580
7.690
309,549
+0.29(+3.92%)
Aug 31, 2021
7.220
7.580
7.210
7.400
90,401
+0.14(+1.93%)
Aug 30, 2021
7.500
7.520
7.230
7.260
66,730
-0.25(-3.33%)
Aug 27, 2021
7.500
7.660
7.420
7.510
96,625
+0.02(+0.27%)
Aug 26, 2021
7.770
7.880
7.410
7.490
145,046
-0.31(-3.97%)
Aug 25, 2021
7.930
8.070
7.780
7.800
75,544
-0.11(-1.39%)
Aug 24, 2021
7.810
7.980
7.705
7.910
43,030
+0.10(+1.28%)
Aug 23, 2021
7.920
8.030
7.780
7.810
45,217
-0.06(-0.76%)
Aug 20, 2021
7.760
8.000
7.590
7.870
56,123
+0.16(+2.08%)
Aug 19, 2021
7.650
7.770
7.510
7.710
75,422
-0.02(-0.26%)
Aug 18, 2021
8.060
8.200
7.720
7.730
73,908
-0.36(-4.45%)
Aug 17, 2021
8.270
8.330
7.310
8.090
577,092
-0.26(-3.11%)
Aug 16, 2021
8.510
8.620
8.260
8.350
154,679
-0.24(-2.79%)
Aug 13, 2021
9.040
9.050
8.520
8.590
68,274
-0.49(-5.40%)
Aug 12, 2021
8.700
9.155
8.700
9.080
142,918
+0.32(+3.65%)
Aug 11, 2021
9.100
9.120
8.680
8.760
113,219
-0.25(-2.77%)
Aug 10, 2021
8.910
9.120
8.740
9.010
108,064
+0.28(+3.21%)
Aug 09, 2021
9.240
9.280
8.650
8.730
123,846
-0.55(-5.93%)
Aug 06, 2021
9.400
9.590
9.130
9.280
124,340
-0.12(-1.28%)
Aug 05, 2021
9.810
9.850
9.370
9.400
51,698
-0.43(-4.37%)
Aug 04, 2021
9.690
9.870
9.535
9.830
47,481
+0.09(+0.92%)
Aug 03, 2021
10.07
10.07
9.510
9.740
70,141
-0.05(-0.51%)
Aug 02, 2021
9.700
9.905
9.510
9.790
57,505
+0.10(+1.03%)
Jul 30, 2021
9.870
9.944
9.610
9.690
72,171
-0.31(-3.10%)
Jul 29, 2021
9.700
10.18
9.620
10.00
92,479
+0.25(+2.56%)
Jul 28, 2021
9.750
9.895
9.440
9.750
64,676
+0.06(+0.62%)
Jul 27, 2021
10.09
10.16
9.650
9.690
54,821
-0.39(-3.87%)
Jul 26, 2021
9.960
10.25
9.870
10.08
56,930
+0.08(+0.80%)
Jul 23, 2021
10.27
10.28
9.700
10.00
88,711
-0.22(-2.15%)
Jul 22, 2021
10.52
10.52
10.01
10.22
67,948
-0.30(-2.85%)
Jul 21, 2021
10.44
10.70
10.41
10.52
66,108
+0.12(+1.15%)
Jul 20, 2021
10.16
10.48
10.10
10.40
75,480
+0.25(+2.46%)
Jul 19, 2021
9.961
10.21
9.961
10.15
88,042
-0.01(-0.10%)
Jul 16, 2021
10.65
10.70
10.16
10.16
82,623
-0.41(-3.88%)
Jul 15, 2021
10.53
10.62
10.21
10.57
110,848
+0.22(+2.13%)
Jul 14, 2021
10.22
10.51
10.18
10.35
123,962
+0.14(+1.37%)
Jul 13, 2021
10.37
10.40
10.17
10.21
142,429
-0.34(-3.22%)
Jul 12, 2021
10.45
10.60
10.13
10.55
275,473
+0.05(+0.48%)
Jul 09, 2021
10.32
10.71
10.17
10.50
311,226
+0.31(+3.04%)
Jul 08, 2021
10.53
10.60
9.930
10.19
284,583
-0.53(-4.94%)
Jul 07, 2021
11.75
11.78
10.72
10.72
173,226
-1.00(-8.53%)
Jul 06, 2021
12.56
12.61
11.62
11.72
140,397
-0.77(-6.16%)
Jul 02, 2021
12.71
12.71
12.33
12.49
84,493
-0.16(-1.26%)
Jul 01, 2021
12.74
12.94
12.33
12.65
193,850
-0.04(-0.32%)
Jun 30, 2021
12.30
12.73
12.01
12.69
125,801
+0.43(+3.51%)
Jun 29, 2021
12.36
12.64
12.18
12.26
105,877
+0.10(+0.82%)
Jun 28, 2021
12.07
12.32
11.90
12.16
178,712
+0.14(+1.16%)
Jun 25, 2021
11.94
12.58
11.71
12.02
2,271,961
+0.05(+0.42%)
Jun 24, 2021
11.11
12.34
10.80
11.97
218,992
+0.92(+8.33%)
Jun 23, 2021
11.11
11.39
10.91
11.05
253,700
-0.06(-0.54%)
Jun 22, 2021
11.01
11.23
10.69
11.11
186,843
+0.07(+0.63%)
Jun 21, 2021
11.07
11.36
11.00
11.04
178,355
-0.02(-0.18%)
Jun 18, 2021
11.00
11.25
10.91
11.06
188,314
+0.07(+0.64%)
Jun 17, 2021
11.10
11.34
10.91
10.99
211,659
-0.21(-1.87%)
Jun 16, 2021
11.61
11.61
11.01
11.20
138,177
-0.46(-3.95%)
Jun 15, 2021
11.95
12.00
11.29
11.66
117,652
-0.27(-2.26%)
Jun 14, 2021
11.93
12.01
11.56
11.93
177,060
+0.00(+0.00%)
Jun 11, 2021
12.16
12.20
11.68
11.93
118,871
-0.16(-1.32%)
Jun 10, 2021
12.02
12.29
11.90
12.09
143,287
+0.16(+1.34%)
Jun 09, 2021
11.95
12.02
11.67
11.93
144,556
-0.02(-0.17%)
Jun 08, 2021
12.15
12.15
11.93
11.95
89,092
-0.19(-1.57%)
Jun 07, 2021
12.24
12.76
11.86
12.14
210,416
-0.08(-0.65%)
Jun 04, 2021
12.42
12.42
11.92
12.22
102,975
-0.01(-0.08%)
Jun 03, 2021
12.80
12.80
12.14
12.23
124,064
-0.51(-4.00%)
Jun 02, 2021
12.06
12.79
11.79
12.74
128,744
+0.70(+5.81%)
Jun 01, 2021
12.07
12.28
12.00
12.04
126,415
+0.00(+0.00%)
May 28, 2021
11.97
12.21
11.80
12.04
84,955
+0.04(+0.33%)
May 27, 2021
12.25
12.25
11.80
12.00
103,921
-0.08(-0.66%)
May 26, 2021
12.19
12.32
12.00
12.08
112,185
-0.01(-0.08%)
May 25, 2021
12.69
12.77
12.00
12.09
193,256
-0.43(-3.43%)
May 24, 2021
12.50
13.08
12.38
12.52
478,355
+0.28(+2.29%)
May 21, 2021
11.12
12.37
10.95
12.24
545,003
+1.29(+11.78%)
May 20, 2021
10.47
11.06
10.37
10.95
140,928
+0.47(+4.48%)
May 19, 2021
10.71
10.72
10.10
10.48
147,508
-0.27(-2.51%)
May 18, 2021
10.87
11.47
10.46
10.75
215,701
-0.14(-1.29%)
May 17, 2021
10.41
11.09
10.26
10.89
288,972
+0.50(+4.81%)
May 14, 2021
9.840
10.60
9.800
10.39
253,688
+0.55(+5.59%)
May 13, 2021
8.930
10.23
8.930
9.840
371,509
+1.08(+12.33%)
May 12, 2021
8.630
8.850
8.380
8.760
275,729
+0.36(+4.29%)
May 11, 2021
8.510
8.630
8.120
8.400
270,630
-0.23(-2.67%)
May 10, 2021
9.250
9.320
8.600
8.630
320,988
-0.65(-7.00%)
May 07, 2021
9.060
9.745
8.750
9.280
685,479
-1.12(-10.77%)
May 06, 2021
10.39
10.62
9.742
10.40
317,466
-0.05(-0.48%)
May 05, 2021
10.67
10.85
10.27
10.45
214,715
-0.21(-2.02%)
May 04, 2021
9.930
11.05
9.930
10.66
595,590
+0.66(+6.65%)
May 03, 2021
10.13
10.15
9.760
10.00
136,232
-0.20(-1.96%)
Apr 30, 2021
9.950
10.23
9.870
10.20
193,700
-0.07(-0.68%)
Apr 29, 2021
9.830
10.34
9.720
10.27
124,150
+0.56(+5.77%)
Apr 28, 2021
9.900
9.950
9.540
9.710
138,231
-0.24(-2.41%)
Apr 27, 2021
9.750
10.17
9.660
9.950
176,503
+0.34(+3.54%)
Apr 26, 2021
10.30
10.43
9.530
9.610
160,144
-0.60(-5.88%)
Apr 23, 2021
10.19
10.51
9.990
10.21
262,600
+0.11(+1.09%)
Apr 22, 2021
10.49
10.55
10.05
10.10
132,386
-0.33(-3.16%)
Apr 21, 2021
9.920
10.49
9.920
10.43
135,564
+0.48(+4.82%)
Apr 20, 2021
10.20
10.46
9.575
9.950
144,872
-0.31(-3.02%)
Apr 19, 2021
10.23
10.51
10.06
10.26
183,844
-0.01(-0.10%)
Apr 16, 2021
10.08
10.40
9.900
10.27
164,600
+0.27(+2.70%)
Apr 15, 2021
10.00
10.09
9.740
10.00
139,570
+0.00(+0.00%)
Apr 14, 2021
9.580
10.10
9.580
10.00
175,736
+0.45(+4.71%)
Apr 13, 2021
9.430
9.630
9.110
9.550
428,556
-0.03(-0.31%)
Apr 12, 2021
9.970
9.980
9.420
9.580
188,447
-0.34(-3.43%)
Apr 09, 2021
10.71
10.71
9.700
9.920
214,400
-0.87(-8.06%)
Apr 08, 2021
10.60
10.96
10.55
10.79
122,818
+0.12(+1.12%)
Apr 07, 2021
10.74
10.90
10.11
10.67
279,520
-0.11(-1.02%)
Apr 06, 2021
11.31
11.50
10.58
10.78
178,496
-0.52(-4.60%)
Apr 05, 2021
10.78
11.68
10.54
11.30
358,531
+0.63(+5.90%)
Apr 01, 2021
10.44
10.74
9.700
10.67
300,100
+0.23(+2.20%)
Mar 31, 2021
9.300
10.81
9.250
10.44
540,261
+1.67(+19.04%)
Mar 30, 2021
8.530
9.170
8.480
8.770
638,648
+0.22(+2.57%)
Mar 29, 2021
8.760
9.209
8.380
8.550
375,947
-0.22(-2.51%)
Mar 26, 2021
9.000
9.030
8.600
8.770
267,100
-0.21(-2.34%)
Mar 25, 2021
9.840
9.840
8.630
8.980
441,661
-1.11(-11.00%)
Mar 24, 2021
11.37
11.47
10.09
10.09
332,029
-1.25(-11.02%)
Mar 23, 2021
11.18
11.60
10.34
11.34
745,436
+0.16(+1.43%)
Mar 22, 2021
11.39
11.48
10.88
11.18
581,098
+0.16(+1.45%)
Mar 19, 2021
10.15
11.03
9.860
11.02
1,480,900
+0.99(+9.87%)
Mar 18, 2021
9.360
10.53
9.200
10.03
731,337
+0.67(+7.16%)
Mar 17, 2021
9.050
9.400
8.900
9.360
248,789
+0.22(+2.41%)
Mar 16, 2021
8.830
9.570
8.670
9.140
302,881
+0.30(+3.39%)
Mar 15, 2021
8.850
8.860
8.470
8.840
144,214
+0.09(+1.03%)
Mar 12, 2021
8.640
8.820
8.540
8.750
134,500
+0.05(+0.57%)
Mar 11, 2021
8.200
8.740
8.160
8.700
215,264
+0.53(+6.49%)
Mar 10, 2021
8.760
8.830
8.060
8.170
245,063
-0.61(-6.95%)
Mar 09, 2021
8.550
8.890
8.450
8.780
222,033
+0.33(+3.91%)
Mar 08, 2021
8.000
8.510
7.965
8.450
271,980
+0.55(+6.96%)
Mar 05, 2021
8.180
8.180
7.270
7.900
239,100
-0.11(-1.37%)
Mar 04, 2021
8.310
8.370
7.770
8.010
259,630
-0.30(-3.61%)
Mar 03, 2021
8.180
8.400
7.810
8.310
226,014
+0.12(+1.47%)
Mar 02, 2021
8.500
8.650
8.080
8.190
217,391
-0.33(-3.87%)
Mar 01, 2021
7.810
8.600
7.810
8.520
449,547
+0.71(+9.09%)
Feb 26, 2021
8.010
8.010
7.350
7.810
350,600
-0.11(-1.39%)
Feb 25, 2021
7.180
8.090
7.010
7.920
664,398
+0.78(+10.92%)
Feb 24, 2021
7.100
7.500
6.857
7.140
345,467
+0.08(+1.13%)
Feb 23, 2021
6.800
7.230
6.610
7.060
363,510
+0.22(+3.22%)
Feb 22, 2021
6.500
6.990
6.500
6.840
279,482
+0.31(+4.75%)
Feb 19, 2021
6.350
6.870
6.350
6.530
210,000
+0.22(+3.49%)
Feb 18, 2021
6.660
6.700
6.310
6.310
146,420
-0.45(-6.66%)
Feb 17, 2021
6.640
6.780
6.540
6.760
177,300
+0.17(+2.58%)
Feb 16, 2021
6.540
6.620
6.440
6.590
241,418
+0.18(+2.81%)
Feb 12, 2021
6.300
6.510
6.260
6.410
130,300
-0.02(-0.31%)
Feb 11, 2021
6.400
6.640
6.310
6.430
170,044
+0.06(+0.94%)
Feb 10, 2021
6.650
6.650
6.200
6.370
257,666
-0.26(-3.92%)
Feb 09, 2021
6.760
6.815
6.490
6.630
215,705
-0.17(-2.50%)
Feb 08, 2021
6.700
6.940
6.600
6.800
380,391
+0.21(+3.19%)
Feb 05, 2021
6.350
6.680
6.155
6.590
344,900
-0.36(-5.18%)
Feb 04, 2021
7.410
7.430
6.550
6.950
355,703
+0.05(+0.72%)
Feb 03, 2021
5.650
7.010
5.630
6.900
840,512
+1.33(+23.88%)
Feb 02, 2021
5.480
5.620
5.420
5.570
184,853
+0.15(+2.77%)
Feb 01, 2021
5.350
5.540
5.260
5.420
204,959
+0.18(+3.44%)
Jan 29, 2021
5.370
5.560
5.150
5.240
150,700
-0.09(-1.69%)
Jan 28, 2021
5.620
5.880
5.310
5.330
236,204
-0.23(-4.14%)
Jan 27, 2021
5.560
5.730
5.500
5.560
174,315
-0.18(-3.14%)
Jan 26, 2021
5.800
5.800
5.605
5.740
368,052
-0.03(-0.52%)
Jan 25, 2021
5.790
5.870
5.660
5.770
175,969
+0.00(+0.00%)
Jan 22, 2021
5.710
5.780
5.590
5.770
139,600
+0.02(+0.35%)
Jan 21, 2021
5.760
5.830
5.720
5.750
142,721
-0.01(-0.17%)
Jan 20, 2021
5.700
5.950
5.650
5.760
249,546
+0.10(+1.77%)
Jan 19, 2021
5.750
5.750
5.630
5.660
174,642
+0.01(+0.18%)
Jan 15, 2021
5.510
5.690
5.430
5.650
246,100
+0.04(+0.71%)
Jan 14, 2021
5.650
5.780
5.570
5.610
188,349
+0.01(+0.18%)
Jan 13, 2021
5.530
6.140
5.460
5.600
698,543
+0.48(+9.37%)
Jan 12, 2021
4.770
5.140
4.750
5.120
370,678
+0.42(+8.94%)
Jan 11, 2021
4.770
4.862
4.680
4.700
129,549
-0.16(-3.29%)
Jan 08, 2021
5.080
5.120
4.760
4.860
196,300
-0.18(-3.57%)
Jan 07, 2021
5.100
5.115
4.925
5.040
186,012
+0.00(+0.00%)
Jan 06, 2021
4.860
5.100
4.810
5.040
290,875
+0.27(+5.66%)
Jan 05, 2021
4.530
4.830
4.370
4.770
237,959
+0.24(+5.30%)
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.