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
Cleveland Biolabs
(NQ:
CBLI
)
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 (%)
Aug 31, 2021
3.170
3.170
3.170
0
-0.25(-7.31%)
Aug 30, 2021
3.410
3.500
3.410
3.420
24,841
-0.01(-0.29%)
Aug 27, 2021
3.490
3.550
3.397
3.430
32,564
-0.05(-1.44%)
Aug 26, 2021
3.210
3.540
3.200
3.480
51,287
+0.28(+8.75%)
Aug 25, 2021
3.440
3.500
3.190
3.200
84,821
-0.25(-7.25%)
Aug 24, 2021
3.730
3.730
3.450
3.450
92,920
-0.32(-8.49%)
Aug 23, 2021
3.370
3.770
3.320
3.770
74,854
+0.19(+5.31%)
Aug 20, 2021
3.070
3.660
3.000
3.580
114,896
+0.48(+15.48%)
Aug 19, 2021
3.150
3.150
2.960
3.100
64,879
-0.01(-0.32%)
Aug 18, 2021
3.120
3.205
3.000
3.110
39,728
+0.00(+0.00%)
Aug 17, 2021
2.800
3.270
2.740
3.110
268,095
+0.37(+13.50%)
Aug 16, 2021
2.950
2.960
2.700
2.740
144,638
-0.23(-7.74%)
Aug 13, 2021
3.200
3.200
2.920
2.970
236,544
-0.30(-9.17%)
Aug 12, 2021
3.450
3.450
3.250
3.270
256,187
-0.15(-4.39%)
Aug 11, 2021
3.660
3.660
3.130
3.420
254,688
-0.29(-7.82%)
Aug 10, 2021
3.850
3.880
3.580
3.710
83,160
-0.20(-5.12%)
Aug 09, 2021
3.710
3.990
3.500
3.910
110,863
+0.04(+1.03%)
Aug 06, 2021
3.670
3.900
3.610
3.870
92,882
+0.24(+6.61%)
Aug 05, 2021
3.380
3.650
3.340
3.630
150,363
+0.21(+6.14%)
Aug 04, 2021
3.580
3.650
3.350
3.420
186,380
-0.14(-3.93%)
Aug 03, 2021
3.710
3.842
3.500
3.560
211,202
-0.15(-4.04%)
Aug 02, 2021
4.230
4.230
3.640
3.710
474,030
-0.59(-13.72%)
Jul 30, 2021
4.350
4.600
4.230
4.300
155,586
-0.06(-1.38%)
Jul 29, 2021
4.960
4.960
4.250
4.360
221,629
-0.65(-12.97%)
Jul 28, 2021
5.100
5.640
4.750
5.010
210,830
+0.02(+0.40%)
Jul 27, 2021
4.890
5.100
4.850
4.990
163,724
+0.01(+0.20%)
Jul 26, 2021
4.640
5.000
4.410
4.980
268,500
+0.40(+8.73%)
Jul 23, 2021
4.690
4.750
4.580
4.580
57,771
-0.17(-3.58%)
Jul 22, 2021
4.590
4.838
4.420
4.750
205,910
+0.16(+3.49%)
Jul 21, 2021
4.360
4.690
4.360
4.590
172,950
+0.17(+3.85%)
Jul 20, 2021
4.240
4.500
4.230
4.420
124,578
+0.14(+3.27%)
Jul 19, 2021
4.150
4.540
4.120
4.280
272,184
-0.08(-1.83%)
Jul 16, 2021
4.260
4.440
4.100
4.360
304,938
+0.22(+5.31%)
Jul 15, 2021
4.420
4.450
4.090
4.140
328,603
-0.28(-6.33%)
Jul 14, 2021
4.770
4.770
4.360
4.420
297,089
-0.36(-7.53%)
Jul 13, 2021
4.570
4.850
4.298
4.780
580,692
+0.22(+4.82%)
Jul 12, 2021
4.630
4.660
4.380
4.560
413,006
-0.06(-1.30%)
Jul 09, 2021
4.750
4.817
4.430
4.620
688,393
-0.22(-4.55%)
Jul 08, 2021
4.790
5.020
4.650
4.840
653,282
-0.22(-4.35%)
Jul 07, 2021
5.880
6.130
4.640
5.060
2,474,664
-1.18(-18.91%)
Jul 06, 2021
5.990
7.100
5.900
6.240
3,365,872
+0.43(+7.40%)
Jul 02, 2021
5.700
5.870
5.680
5.810
69,930
+0.17(+3.01%)
Jul 01, 2021
5.470
5.750
5.470
5.640
79,215
+0.17(+3.11%)
Jun 30, 2021
5.380
5.480
5.343
5.470
25,788
+0.07(+1.30%)
Jun 29, 2021
5.400
5.400
5.275
5.400
16,573
+0.04(+0.75%)
Jun 28, 2021
5.330
5.400
5.180
5.360
35,543
-0.04(-0.74%)
Jun 25, 2021
5.160
5.400
5.100
5.400
50,526
+0.31(+6.09%)
Jun 24, 2021
5.190
5.255
5.088
5.090
36,682
-0.10(-1.93%)
Jun 23, 2021
4.900
5.250
4.900
5.190
36,664
+0.27(+5.49%)
Jun 22, 2021
4.970
5.200
4.920
4.920
43,295
-0.12(-2.38%)
Jun 21, 2021
5.190
5.370
4.880
5.040
110,590
-0.22(-4.18%)
Jun 18, 2021
5.010
5.345
4.871
5.260
273,672
+0.41(+8.45%)
Jun 17, 2021
5.000
5.100
4.750
4.850
135,886
-0.18(-3.58%)
Jun 16, 2021
5.200
5.371
4.970
5.030
44,724
-0.17(-3.27%)
Jun 15, 2021
5.270
5.430
5.190
5.200
24,401
-0.13(-2.44%)
Jun 14, 2021
5.800
5.850
5.320
5.330
87,830
-0.50(-8.58%)
Jun 11, 2021
5.600
5.900
5.600
5.830
270,553
+0.35(+6.39%)
Jun 10, 2021
5.500
5.750
5.200
5.480
272,995
+0.03(+0.55%)
Jun 09, 2021
5.530
5.650
5.320
5.450
59,582
-0.06(-1.09%)
Jun 08, 2021
5.610
5.750
5.400
5.510
46,883
-0.11(-1.96%)
Jun 07, 2021
5.450
5.706
5.450
5.620
49,572
+0.17(+3.12%)
Jun 04, 2021
5.310
5.450
5.266
5.450
26,044
+0.14(+2.64%)
Jun 03, 2021
5.380
5.450
5.200
5.310
20,186
-0.12(-2.21%)
Jun 02, 2021
5.370
5.550
5.300
5.430
115,239
+0.03(+0.56%)
Jun 01, 2021
5.400
5.400
5.250
5.400
51,398
+0.00(+0.00%)
May 28, 2021
5.200
5.450
5.000
5.400
51,082
+0.23(+4.45%)
May 27, 2021
5.390
5.390
5.010
5.170
68,384
-0.22(-4.08%)
May 26, 2021
5.300
5.540
5.120
5.390
30,521
+0.07(+1.32%)
May 25, 2021
5.370
5.430
5.150
5.320
55,508
+0.04(+0.76%)
May 24, 2021
5.220
5.370
5.050
5.280
41,216
+0.05(+0.96%)
May 21, 2021
5.120
5.230
5.040
5.230
49,236
+0.11(+2.15%)
May 20, 2021
4.960
5.160
4.960
5.120
60,551
+0.20(+4.07%)
May 19, 2021
4.880
4.980
4.734
4.920
24,589
+0.00(+0.00%)
May 18, 2021
4.900
5.270
4.870
4.920
45,321
-0.02(-0.40%)
May 17, 2021
4.790
4.940
4.670
4.940
47,961
+0.28(+6.01%)
May 14, 2021
4.520
4.870
4.500
4.660
120,006
+0.14(+3.10%)
May 13, 2021
4.750
4.870
4.380
4.520
94,437
+0.03(+0.67%)
May 12, 2021
5.300
5.390
4.210
4.490
362,123
-0.72(-13.82%)
May 11, 2021
5.200
5.380
5.070
5.210
58,837
-0.04(-0.76%)
May 10, 2021
5.490
5.490
5.090
5.250
88,570
-0.24(-4.37%)
May 07, 2021
5.330
5.590
5.270
5.490
34,968
+0.21(+3.98%)
May 06, 2021
5.520
5.530
5.165
5.280
55,832
-0.24(-4.35%)
May 05, 2021
5.510
5.600
5.360
5.520
22,056
+0.00(+0.00%)
May 04, 2021
5.700
5.700
5.355
5.520
45,637
-0.21(-3.66%)
May 03, 2021
5.740
5.740
5.570
5.730
36,673
-0.03(-0.52%)
Apr 30, 2021
5.400
5.780
5.270
5.760
44,300
+0.26(+4.73%)
Apr 29, 2021
5.350
5.600
5.090
5.500
60,045
+0.15(+2.80%)
Apr 28, 2021
5.370
5.500
5.200
5.350
84,106
+0.00(+0.00%)
Apr 27, 2021
5.430
5.480
5.180
5.350
50,076
-0.08(-1.47%)
Apr 26, 2021
5.250
5.450
5.230
5.430
50,057
+0.21(+4.02%)
Apr 23, 2021
4.900
5.290
4.900
5.220
63,100
+0.33(+6.75%)
Apr 22, 2021
4.950
5.080
4.750
4.890
89,523
-0.06(-1.21%)
Apr 21, 2021
4.610
5.060
4.610
4.950
65,711
+0.28(+6.00%)
Apr 20, 2021
4.910
5.010
4.580
4.670
140,477
-0.36(-7.16%)
Apr 19, 2021
5.280
5.280
5.020
5.030
142,654
-0.28(-5.27%)
Apr 16, 2021
5.960
6.130
5.120
5.310
188,700
-0.67(-11.20%)
Apr 15, 2021
6.400
6.490
5.890
5.980
158,076
-0.56(-8.56%)
Apr 14, 2021
6.730
6.740
6.080
6.540
325,483
-0.41(-5.90%)
Apr 13, 2021
5.800
7.170
5.570
6.950
1,102,252
+1.15(+19.83%)
Apr 12, 2021
5.790
5.880
5.590
5.800
78,131
-0.02(-0.34%)
Apr 09, 2021
5.850
5.850
5.550
5.820
106,300
-0.10(-1.69%)
Apr 08, 2021
6.200
6.200
5.727
5.920
112,631
-0.20(-3.27%)
Apr 07, 2021
5.870
6.240
5.820
6.120
175,052
+0.29(+4.97%)
Apr 06, 2021
6.180
6.240
5.670
5.830
139,002
-0.42(-6.72%)
Apr 05, 2021
6.150
6.438
6.090
6.250
146,568
+0.09(+1.46%)
Apr 01, 2021
5.510
6.240
5.500
6.160
245,500
+0.91(+17.33%)
Mar 31, 2021
4.870
5.580
4.870
5.250
129,610
+0.32(+6.49%)
Mar 30, 2021
4.980
5.060
4.820
4.930
87,215
-0.10(-1.99%)
Mar 29, 2021
5.400
5.410
4.920
5.030
95,043
-0.45(-8.21%)
Mar 26, 2021
5.590
5.750
5.270
5.480
47,100
-0.08(-1.44%)
Mar 25, 2021
5.490
5.770
5.370
5.560
122,956
-0.02(-0.36%)
Mar 24, 2021
5.600
5.817
5.420
5.580
148,733
-0.02(-0.36%)
Mar 23, 2021
6.120
6.120
5.600
5.600
138,419
-0.53(-8.65%)
Mar 22, 2021
6.170
6.370
5.980
6.130
143,049
-0.03(-0.49%)
Mar 19, 2021
6.420
6.520
6.160
6.160
124,400
-0.31(-4.79%)
Mar 18, 2021
6.640
6.939
6.380
6.470
230,009
-0.14(-2.12%)
Mar 17, 2021
6.750
6.980
6.310
6.610
259,004
-0.17(-2.51%)
Mar 16, 2021
6.150
6.890
5.900
6.780
391,006
+0.60(+9.71%)
Mar 15, 2021
6.150
6.340
5.910
6.180
224,026
+0.19(+3.17%)
Mar 12, 2021
5.910
6.050
5.760
5.990
70,700
+0.06(+1.01%)
Mar 11, 2021
5.870
6.050
5.790
5.930
102,136
+0.10(+1.72%)
Mar 10, 2021
5.800
5.990
5.650
5.830
124,027
+0.12(+2.10%)
Mar 09, 2021
5.420
5.820
5.340
5.710
272,783
+0.22(+4.01%)
Mar 08, 2021
5.750
6.000
5.434
5.490
301,114
-0.28(-4.85%)
Mar 05, 2021
5.800
5.840
5.460
5.770
317,600
-0.12(-2.04%)
Mar 04, 2021
5.860
5.970
5.540
5.890
277,685
-0.05(-0.84%)
Mar 03, 2021
6.050
6.220
5.720
5.940
130,775
-0.11(-1.82%)
Mar 02, 2021
5.870
6.200
5.770
6.050
225,776
+0.17(+2.89%)
Mar 01, 2021
5.740
6.080
5.410
5.880
298,059
+0.09(+1.55%)
Feb 26, 2021
5.360
5.910
5.260
5.790
289,100
+0.43(+8.02%)
Feb 25, 2021
5.700
5.990
5.270
5.360
351,916
-0.46(-7.90%)
Feb 24, 2021
5.750
6.280
5.700
5.820
538,304
+0.37(+6.79%)
Feb 23, 2021
5.860
6.230
5.040
5.450
850,861
-0.62(-10.21%)
Feb 22, 2021
6.960
7.200
6.000
6.070
1,049,075
-0.86(-12.41%)
Feb 19, 2021
8.680
9.530
6.880
6.930
2,509,200
-2.62(-27.43%)
Feb 18, 2021
10.71
10.97
7.940
9.550
2,434,716
+1.07(+12.62%)
Feb 17, 2021
7.890
9.670
7.610
8.480
1,978,375
+0.93(+12.32%)
Feb 16, 2021
6.810
7.730
6.620
7.550
254,965
+0.68(+9.90%)
Feb 12, 2021
6.710
6.980
6.690
6.870
57,300
+0.11(+1.63%)
Feb 11, 2021
7.070
7.240
6.710
6.760
61,270
-0.30(-4.25%)
Feb 10, 2021
6.600
7.420
6.200
7.060
309,740
+0.34(+5.06%)
Feb 09, 2021
6.800
6.880
6.407
6.720
136,943
-0.24(-3.45%)
Feb 08, 2021
6.270
6.960
6.270
6.960
172,871
+0.78(+12.62%)
Feb 05, 2021
6.640
6.640
5.910
6.180
280,900
-0.39(-5.94%)
Feb 04, 2021
5.990
7.710
5.820
6.570
725,787
+0.77(+13.28%)
Feb 03, 2021
5.050
6.000
5.050
5.800
447,830
+0.76(+15.08%)
Feb 02, 2021
4.860
5.090
4.810
5.040
162,816
+0.31(+6.55%)
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.