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
Irsa Propiedades ADR
(NQ:
IRCP
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, May 27, 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 (%)
Jan 31, 2022
2.310
2.470
2.360
106,903
+0.02(+0.85%)
Jan 28, 2022
2.230
2.380
2.149
2.340
109,317
+0.17(+7.83%)
Jan 27, 2022
2.180
2.192
2.120
2.170
35,556
+0.01(+0.46%)
Jan 26, 2022
2.240
2.240
2.110
2.160
35,356
+0.06(+2.86%)
Jan 25, 2022
2.160
2.250
2.100
2.100
31,221
-0.01(-0.47%)
Jan 24, 2022
2.130
2.150
2.056
2.110
47,476
-0.11(-4.95%)
Jan 21, 2022
2.290
2.290
2.051
2.220
55,813
-0.03(-1.54%)
Jan 20, 2022
2.220
2.285
2.162
2.255
47,691
+0.05(+2.49%)
Jan 19, 2022
2.220
2.230
2.121
2.200
36,399
+0.00(+0.00%)
Jan 18, 2022
2.180
2.230
2.160
2.200
38,598
-0.02(-0.93%)
Jan 14, 2022
2.221
0
+0.01(+0.48%)
Jan 13, 2022
2.160
2.245
2.160
2.210
34,003
+0.01(+0.45%)
Jan 12, 2022
2.110
2.230
2.110
2.200
41,495
-0.01(-0.45%)
Jan 11, 2022
2.160
2.230
2.110
2.210
66,523
+0.01(+0.45%)
Jan 10, 2022
2.230
2.247
2.150
2.200
28,751
+0.00(+0.00%)
Jan 07, 2022
2.190
2.200
2.160
2.200
26,002
+0.00(+0.00%)
Jan 06, 2022
2.180
2.210
2.120
2.200
23,996
+0.02(+0.92%)
Jan 05, 2022
2.250
2.320
2.180
2.180
42,192
-0.11(-4.80%)
Jan 04, 2022
2.330
2.340
2.240
2.290
29,718
-0.03(-1.29%)
Jan 03, 2022
2.290
2.390
2.280
2.320
49,967
+0.06(+2.65%)
Dec 31, 2021
2.300
2.320
2.260
2.260
31,797
-0.06(-2.59%)
Dec 30, 2021
2.240
2.320
2.149
2.320
43,720
+0.09(+4.04%)
Dec 29, 2021
2.280
2.280
2.160
2.230
79,568
-0.04(-1.76%)
Dec 28, 2021
2.230
2.280
2.230
2.270
74,351
+0.04(+1.79%)
Dec 27, 2021
2.220
2.295
2.110
2.230
142,917
-0.04(-1.76%)
Dec 23, 2021
2.250
2.300
2.240
2.270
46,925
+0.01(+0.44%)
Dec 22, 2021
2.160
2.300
2.160
2.260
192,506
+0.07(+3.20%)
Dec 21, 2021
2.100
2.210
2.070
2.190
43,038
+0.09(+4.29%)
Dec 20, 2021
2.140
2.165
2.100
2.100
64,407
-0.05(-2.33%)
Dec 17, 2021
2.110
2.150
2.100
2.150
21,647
+0.00(+0.00%)
Dec 16, 2021
2.100
2.150
2.075
2.150
97,685
+0.04(+1.90%)
Dec 15, 2021
2.220
2.220
2.070
2.110
159,144
-0.14(-6.22%)
Dec 14, 2021
2.300
2.300
2.170
2.250
79,934
-0.04(-1.75%)
Dec 13, 2021
2.290
2.320
2.220
2.290
39,030
-0.04(-1.51%)
Dec 10, 2021
2.310
2.360
2.200
2.325
144,121
-0.03(-1.48%)
Dec 09, 2021
2.330
2.400
2.300
2.360
69,382
-0.01(-0.42%)
Dec 08, 2021
2.330
2.410
2.276
2.370
70,719
-0.01(-0.42%)
Dec 07, 2021
2.400
2.400
2.307
2.380
61,759
+0.02(+0.85%)
Dec 06, 2021
2.230
2.380
2.120
2.360
140,747
+0.24(+11.32%)
Dec 03, 2021
2.420
2.490
2.070
2.120
134,245
-0.30(-12.40%)
Dec 02, 2021
2.420
2.440
2.280
2.420
79,144
+0.03(+1.26%)
Dec 01, 2021
2.260
2.440
2.200
2.390
162,417
+0.19(+8.64%)
Nov 30, 2021
2.110
2.235
2.100
2.200
96,790
+0.07(+3.29%)
Nov 29, 2021
2.270
2.270
2.010
2.130
209,077
-0.12(-5.33%)
Nov 26, 2021
2.330
2.345
2.200
2.250
55,714
-0.09(-3.85%)
Nov 24, 2021
2.400
2.410
2.310
2.340
61,852
-0.06(-2.50%)
Nov 23, 2021
2.390
2.400
2.310
2.400
84,552
+0.05(+2.13%)
Nov 22, 2021
2.400
2.428
2.270
2.350
171,096
-0.04(-1.67%)
Nov 19, 2021
2.480
2.490
2.340
2.390
122,730
-0.04(-1.65%)
Nov 18, 2021
2.500
2.440
2.426
2.430
104,130
-0.08(-3.19%)
Nov 17, 2021
2.580
2.610
2.500
2.510
147,038
-0.07(-2.71%)
Nov 16, 2021
2.800
2.800
2.560
2.580
142,166
-0.17(-6.18%)
Nov 15, 2021
2.800
2.830
2.730
2.750
69,601
-0.02(-0.72%)
Nov 12, 2021
2.850
2.850
2.750
2.770
55,127
-0.07(-2.46%)
Nov 11, 2021
2.840
2.860
2.780
2.840
49,344
+0.04(+1.43%)
Nov 10, 2021
2.800
2.800
81,737
+0.00(+0.00%)
Nov 09, 2021
2.860
2.881
2.740
2.800
76,506
-0.06(-2.10%)
Nov 08, 2021
2.780
2.930
2.780
2.860
140,151
+0.05(+1.78%)
Nov 05, 2021
2.850
2.860
2.780
2.810
50,238
+0.01(+0.36%)
Nov 04, 2021
2.800
2.846
2.750
2.800
58,421
-0.01(-0.36%)
Nov 03, 2021
2.770
2.860
2.740
2.810
77,467
+0.05(+1.81%)
Nov 02, 2021
2.800
2.859
2.710
2.760
59,319
+0.01(+0.36%)
Nov 01, 2021
2.820
2.940
2.710
2.750
129,940
-0.05(-1.79%)
Oct 29, 2021
2.790
2.830
2.750
2.800
48,450
+0.00(+0.00%)
Oct 28, 2021
2.870
2.870
2.750
2.800
77,122
-0.05(-1.75%)
Oct 27, 2021
3.010
2.970
2.800
2.850
74,219
-0.02(-0.70%)
Oct 26, 2021
2.970
2.870
60,870
+0.03(+1.06%)
Oct 25, 2021
2.790
2.880
2.760
2.840
99,151
+0.07(+2.53%)
Oct 22, 2021
2.760
2.780
2.670
2.770
215,566
+0.01(+0.36%)
Oct 21, 2021
2.750
2.780
2.690
2.760
73,349
+0.01(+0.36%)
Oct 20, 2021
2.780
2.780
2.680
2.750
43,173
+0.03(+1.10%)
Oct 19, 2021
2.670
2.740
2.600
2.720
74,060
+0.06(+2.26%)
Oct 18, 2021
2.600
2.725
2.560
2.660
111,073
+0.10(+3.91%)
Oct 15, 2021
2.550
2.570
2.512
2.560
62,873
+0.04(+1.59%)
Oct 14, 2021
2.600
2.600
2.500
2.520
82,253
-0.05(-1.95%)
Oct 13, 2021
2.560
2.613
2.500
2.570
85,803
+0.03(+1.18%)
Oct 12, 2021
2.500
2.633
2.440
2.540
77,249
+0.07(+2.83%)
Oct 11, 2021
2.400
2.490
2.370
2.470
70,093
+0.11(+4.66%)
Oct 08, 2021
2.510
2.600
2.350
2.360
186,333
-0.20(-7.81%)
Oct 07, 2021
2.590
2.630
2.490
2.560
143,634
-0.05(-1.92%)
Oct 06, 2021
2.640
2.700
2.590
2.610
52,297
-0.04(-1.51%)
Oct 05, 2021
2.650
2.670
2.586
2.650
52,266
+0.02(+0.76%)
Oct 04, 2021
2.680
2.749
2.620
2.630
212,505
+0.13(+5.20%)
Oct 01, 2021
2.890
2.890
2.500
2.500
325,376
-0.45(-15.25%)
Sep 30, 2021
2.940
3.030
2.900
2.950
115,616
+0.04(+1.37%)
Sep 29, 2021
2.920
3.000
2.870
2.910
81,188
+0.08(+2.83%)
Sep 28, 2021
2.930
2.940
2.760
2.830
71,601
-0.07(-2.41%)
Sep 27, 2021
2.820
2.900
2.810
2.900
70,887
+0.05(+1.75%)
Sep 24, 2021
2.970
2.982
2.830
2.850
87,942
-0.12(-4.04%)
Sep 23, 2021
2.910
3.020
2.900
2.970
54,320
+0.04(+1.37%)
Sep 22, 2021
2.930
3.050
2.900
2.930
79,747
+0.04(+1.38%)
Sep 21, 2021
2.850
2.935
2.850
2.890
41,687
+0.05(+1.76%)
Sep 20, 2021
2.960
2.977
2.803
2.840
126,495
-0.20(-6.58%)
Sep 17, 2021
3.070
3.080
2.936
3.040
98,310
-0.03(-0.98%)
Sep 16, 2021
3.100
3.100
3.010
3.070
37,056
+0.00(+0.16%)
Sep 15, 2021
3.010
3.110
3.010
3.065
79,191
+0.02(+0.82%)
Sep 14, 2021
3.120
3.250
3.020
3.040
92,293
-0.08(-2.56%)
Sep 13, 2021
3.080
3.140
2.950
3.120
155,875
+0.18(+6.12%)
Sep 10, 2021
3.040
3.100
2.880
2.940
138,870
-0.05(-1.67%)
Sep 09, 2021
2.950
3.036
2.950
2.990
64,020
+0.00(+0.00%)
Sep 08, 2021
3.210
3.210
2.960
2.990
125,226
-0.26(-8.00%)
Sep 07, 2021
3.030
3.250
2.970
3.250
278,481
+0.28(+9.43%)
Sep 03, 2021
2.970
2.970
2.820
2.970
102,831
+0.06(+2.06%)
Sep 02, 2021
3.040
3.050
2.810
2.910
130,845
-0.06(-2.02%)
Sep 01, 2021
2.940
3.030
2.890
2.970
141,853
+0.08(+2.77%)
Aug 31, 2021
2.970
3.150
2.760
2.890
276,726
+0.04(+1.40%)
Aug 30, 2021
2.450
3.010
2.450
2.850
446,272
+0.40(+16.33%)
Aug 27, 2021
2.320
2.460
2.300
2.450
83,528
+0.14(+6.06%)
Aug 26, 2021
2.360
2.360
2.277
2.310
41,085
-0.03(-1.28%)
Aug 25, 2021
2.370
2.370
2.280
2.340
65,153
-0.01(-0.43%)
Aug 24, 2021
2.330
2.360
2.300
2.350
73,184
+0.05(+2.17%)
Aug 23, 2021
2.270
2.330
2.180
2.300
152,563
+0.04(+1.77%)
Aug 20, 2021
2.220
2.260
2.200
2.260
44,073
+0.02(+0.89%)
Aug 19, 2021
2.240
2.290
2.180
2.240
112,561
+0.00(+0.00%)
Aug 18, 2021
2.290
2.315
2.210
2.240
83,543
-0.06(-2.61%)
Aug 17, 2021
2.300
2.335
2.210
2.300
157,581
+0.00(+0.00%)
Aug 16, 2021
2.290
2.320
2.150
2.300
60,341
-0.03(-1.29%)
Aug 13, 2021
2.330
2.370
2.300
2.330
48,939
-0.04(-1.69%)
Aug 12, 2021
2.360
2.404
2.320
2.370
77,739
+0.00(+0.00%)
Aug 11, 2021
2.420
2.420
2.330
2.370
66,339
+0.02(+0.85%)
Aug 10, 2021
2.410
2.415
2.320
2.350
90,827
+0.05(+2.17%)
Aug 09, 2021
2.340
2.340
2.270
2.300
85,163
+0.00(+0.00%)
Aug 06, 2021
2.250
2.330
2.250
2.300
70,670
+0.04(+1.77%)
Aug 05, 2021
2.240
2.278
2.220
2.260
111,612
+0.00(+0.00%)
Aug 04, 2021
2.300
2.320
2.248
2.260
113,993
-0.07(-3.00%)
Aug 03, 2021
2.370
2.368
2.300
2.330
198,528
-0.04(-1.69%)
Aug 02, 2021
2.410
2.480
2.339
2.370
314,075
-0.11(-4.44%)
Jul 30, 2021
2.720
2.740
2.460
2.480
270,714
-0.14(-5.34%)
Jul 29, 2021
2.670
2.830
2.560
2.620
349,720
-0.22(-7.75%)
Jul 28, 2021
2.900
3.000
2.690
2.840
575,499
-0.17(-5.65%)
Jul 27, 2021
3.000
3.660
2.730
3.010
3,713,673
-7.73(-71.97%)
Jul 26, 2021
10.74
10.74
10.55
10.74
42,734
+0.39(+3.77%)
Jul 23, 2021
10.29
10.44
10.21
10.35
25,646
+0.15(+1.47%)
Jul 22, 2021
10.20
10.25
10.06
10.20
26,397
+0.00(+0.00%)
Jul 21, 2021
10.17
10.67
10.14
10.20
39,151
+0.03(+0.29%)
Jul 20, 2021
10.27
10.27
10.00
10.17
12,273
+0.06(+0.59%)
Jul 19, 2021
10.14
10.26
9.920
10.11
39,282
-0.24(-2.32%)
Jul 16, 2021
10.35
10.35
10.00
10.35
14,488
+0.13(+1.27%)
Jul 15, 2021
10.45
10.45
10.06
10.22
7,110
-0.23(-2.25%)
Jul 14, 2021
10.45
10.48
10.06
10.45
20,447
+0.00(+0.05%)
Jul 13, 2021
10.20
10.49
9.930
10.45
66,680
+0.46(+4.60%)
Jul 12, 2021
10.00
10.33
9.940
9.990
33,880
-0.03(-0.30%)
Jul 09, 2021
9.890
10.24
9.690
10.02
18,742
+0.17(+1.73%)
Jul 08, 2021
9.750
9.990
9.750
9.850
11,363
-0.02(-0.20%)
Jul 07, 2021
9.900
10.19
9.750
9.870
16,222
-0.13(-1.30%)
Jul 06, 2021
10.45
10.45
9.890
10.00
9,255
-0.05(-0.50%)
Jul 02, 2021
10.27
10.27
9.820
10.05
16,202
-0.11(-1.08%)
Jul 01, 2021
10.50
10.65
10.07
10.16
20,128
-0.44(-4.15%)
Jun 30, 2021
10.73
10.74
10.48
10.60
17,052
-0.02(-0.14%)
Jun 29, 2021
10.50
10.74
10.50
10.62
13,250
+0.12(+1.10%)
Jun 28, 2021
10.48
10.60
10.32
10.50
85,916
+0.13(+1.25%)
Jun 25, 2021
10.52
10.61
10.32
10.37
18,150
-0.11(-1.05%)
Jun 24, 2021
10.45
10.59
10.38
10.48
13,079
+0.03(+0.29%)
Jun 23, 2021
10.60
10.62
10.40
10.45
5,249
-0.08(-0.76%)
Jun 22, 2021
10.68
10.68
10.40
10.53
11,812
-0.07(-0.66%)
Jun 21, 2021
10.40
10.69
10.38
10.60
6,734
+0.22(+2.12%)
Jun 18, 2021
10.56
10.79
10.32
10.38
9,846
-0.16(-1.52%)
Jun 17, 2021
10.71
10.72
10.03
10.54
25,360
-0.05(-0.47%)
Jun 16, 2021
10.90
11.02
10.58
10.59
25,759
-0.31(-2.84%)
Jun 15, 2021
11.30
11.49
10.90
10.90
30,828
-0.57(-4.97%)
Jun 14, 2021
11.62
11.67
11.20
11.47
42,309
+0.05(+0.44%)
Jun 11, 2021
11.73
11.73
11.30
11.42
25,670
+0.17(+1.51%)
Jun 10, 2021
11.25
11.70
11.24
11.25
14,915
-0.35(-3.02%)
Jun 09, 2021
11.40
11.82
11.21
11.60
15,345
+0.20(+1.75%)
Jun 08, 2021
11.40
11.50
11.02
11.40
21,697
-0.09(-0.78%)
Jun 07, 2021
10.99
11.85
10.81
11.49
38,769
+0.49(+4.45%)
Jun 04, 2021
11.18
12.10
10.97
11.00
62,520
-0.25(-2.22%)
Jun 03, 2021
10.19
11.47
9.950
11.25
55,922
+1.23(+12.28%)
Jun 02, 2021
9.600
10.25
9.600
10.02
32,095
+0.52(+5.47%)
Jun 01, 2021
9.180
9.500
9.100
9.500
25,136
+0.46(+5.09%)
May 28, 2021
9.180
9.190
9.010
9.040
22,751
+0.01(+0.11%)
May 27, 2021
9.180
9.240
8.920
9.030
27,827
-0.12(-1.31%)
May 26, 2021
9.020
9.350
9.020
9.150
23,165
+0.04(+0.44%)
May 25, 2021
9.150
9.150
9.040
9.110
12,016
-0.04(-0.44%)
May 24, 2021
9.130
9.150
9.034
9.150
10,365
+0.15(+1.67%)
May 21, 2021
9.030
9.150
8.930
9.000
22,796
+0.09(+1.01%)
May 20, 2021
9.000
9.110
8.900
8.910
22,762
-0.10(-1.11%)
May 19, 2021
8.820
9.120
8.820
9.010
15,602
+0.02(+0.22%)
May 18, 2021
8.950
9.040
8.890
8.990
15,560
+0.04(+0.45%)
May 17, 2021
8.990
8.990
8.830
8.950
13,132
-0.05(-0.56%)
May 14, 2021
8.790
9.000
8.723
9.000
39,221
+0.25(+2.86%)
May 13, 2021
8.680
9.073
8.680
8.750
8,621
-0.05(-0.57%)
May 12, 2021
8.800
9.140
8.720
8.800
33,417
+0.03(+0.34%)
May 11, 2021
9.000
9.090
8.760
8.770
30,943
-0.11(-1.24%)
May 10, 2021
9.160
9.160
8.880
8.880
26,279
-0.08(-0.89%)
May 07, 2021
8.820
9.200
8.820
8.960
15,911
+0.04(+0.45%)
May 06, 2021
8.930
9.159
8.839
8.920
9,826
+0.00(+0.00%)
May 05, 2021
8.800
9.104
8.760
8.920
20,869
+0.07(+0.79%)
May 04, 2021
9.090
9.090
8.800
8.850
14,494
+0.10(+1.14%)
May 03, 2021
9.070
9.070
8.700
8.750
31,559
-0.23(-2.56%)
Apr 30, 2021
8.910
9.000
8.800
8.980
17,200
+0.07(+0.79%)
Apr 29, 2021
8.550
9.000
8.550
8.910
12,327
+0.33(+3.85%)
Apr 28, 2021
8.660
8.700
8.320
8.580
21,971
+0.27(+3.25%)
Apr 27, 2021
8.870
8.870
8.220
8.310
46,101
-0.29(-3.37%)
Apr 26, 2021
8.600
8.930
8.570
8.600
16,642
+0.00(+0.00%)
Apr 23, 2021
9.000
9.000
8.590
8.600
19,200
-0.30(-3.37%)
Apr 22, 2021
8.700
8.990
8.700
8.900
8,942
+0.20(+2.30%)
Apr 21, 2021
8.920
8.920
8.610
8.700
23,651
-0.09(-1.02%)
Apr 20, 2021
9.010
9.060
8.790
8.790
45,791
-0.31(-3.41%)
Apr 19, 2021
9.480
9.480
9.080
9.100
22,600
-0.08(-0.87%)
Apr 16, 2021
9.330
9.330
9.150
9.180
10,300
-0.01(-0.11%)
Apr 15, 2021
9.550
9.550
9.190
9.190
11,762
-0.09(-0.97%)
Apr 14, 2021
9.500
9.500
9.220
9.280
18,655
+0.05(+0.54%)
Apr 13, 2021
9.310
9.450
9.198
9.230
18,383
-0.22(-2.33%)
Apr 12, 2021
9.490
9.490
9.270
9.450
9,200
+0.03(+0.32%)
Apr 09, 2021
9.270
9.460
9.205
9.420
19,800
+0.07(+0.75%)
Apr 08, 2021
9.250
9.520
9.190
9.350
23,677
+0.12(+1.30%)
Apr 07, 2021
9.600
9.741
9.100
9.230
25,943
-0.27(-2.84%)
Apr 06, 2021
9.800
9.800
9.490
9.500
62,983
-0.15(-1.55%)
Apr 05, 2021
9.840
9.900
9.650
9.650
17,579
-0.19(-1.93%)
Apr 01, 2021
9.750
9.939
9.740
9.840
8,200
+0.07(+0.72%)
Mar 31, 2021
9.950
9.950
9.700
9.770
6,305
-0.08(-0.81%)
Mar 30, 2021
9.870
9.900
9.800
9.850
13,548
-0.10(-1.00%)
Mar 29, 2021
9.780
9.970
9.780
9.950
6,539
+0.07(+0.71%)
Mar 26, 2021
9.700
9.900
9.650
9.880
13,300
-0.18(-1.79%)
Mar 25, 2021
9.910
10.14
9.900
10.06
11,437
+0.24(+2.47%)
Mar 24, 2021
10.00
10.44
9.520
9.818
11,272
-0.16(-1.63%)
Mar 23, 2021
10.36
10.55
9.900
9.980
16,745
-0.14(-1.38%)
Mar 22, 2021
10.08
10.76
10.08
10.12
12,537
+0.02(+0.20%)
Mar 19, 2021
10.25
10.36
10.10
10.10
8,600
-0.08(-0.79%)
Mar 18, 2021
10.24
10.32
10.15
10.18
13,711
+0.00(+0.00%)
Mar 17, 2021
10.23
10.44
10.06
10.18
13,491
-0.04(-0.39%)
Mar 16, 2021
10.28
10.46
10.08
10.22
6,804
+0.27(+2.71%)
Mar 15, 2021
10.63
10.81
9.850
9.950
70,140
-0.37(-3.59%)
Mar 12, 2021
10.48
10.51
10.14
10.32
8,600
+0.00(+0.00%)
Mar 11, 2021
10.50
10.50
10.24
10.32
16,324
-0.08(-0.77%)
Mar 10, 2021
10.44
10.69
10.25
10.40
6,690
+0.22(+2.16%)
Mar 09, 2021
10.45
10.67
10.01
10.18
4,775
+0.01(+0.10%)
Mar 08, 2021
10.27
10.30
10.17
10.17
16,575
-0.13(-1.26%)
Mar 05, 2021
10.60
10.60
9.980
10.30
5,000
-0.05(-0.48%)
Mar 04, 2021
10.79
10.79
9.850
10.35
23,823
-0.04(-0.43%)
Mar 03, 2021
10.65
10.65
10.34
10.39
15,437
-0.33(-3.03%)
Mar 02, 2021
10.90
10.90
10.61
10.72
20,077
-0.28(-2.55%)
Mar 01, 2021
10.75
11.63
10.75
11.00
76,976
+0.00(+0.00%)
Feb 26, 2021
10.92
11.00
10.60
11.00
5,900
+0.05(+0.46%)
Feb 25, 2021
11.00
11.00
10.42
10.95
23,324
+0.08(+0.74%)
Feb 24, 2021
10.21
11.00
10.21
10.87
7,560
-0.01(-0.09%)
Feb 23, 2021
10.75
10.98
10.30
10.88
18,833
-0.09(-0.82%)
Feb 22, 2021
11.11
11.13
10.75
10.97
12,350
-0.18(-1.61%)
Feb 19, 2021
11.18
11.19
10.73
11.15
8,800
+0.42(+3.91%)
Feb 18, 2021
11.37
11.37
10.34
10.73
13,546
-0.37(-3.33%)
Feb 17, 2021
11.11
11.63
11.09
11.10
12,352
-0.01(-0.09%)
Feb 16, 2021
11.15
11.63
11.02
11.11
23,614
-0.04(-0.36%)
Feb 12, 2021
10.78
11.31
10.50
11.15
28,100
+0.45(+4.21%)
Feb 11, 2021
10.37
10.78
10.33
10.70
15,801
+0.30(+2.88%)
Feb 10, 2021
10.35
10.64
10.21
10.40
10,599
+0.15(+1.46%)
Feb 09, 2021
10.20
10.25
10.13
10.25
8,638
+0.15(+1.49%)
Feb 08, 2021
10.00
10.20
9.980
10.10
16,916
+0.19(+1.92%)
Feb 05, 2021
10.00
10.06
9.910
9.910
18,600
+0.01(+0.10%)
Feb 04, 2021
9.880
10.00
9.800
9.900
23,068
+0.08(+0.80%)
Feb 03, 2021
9.790
9.850
9.620
9.822
18,394
+0.03(+0.32%)
Feb 02, 2021
9.670
9.790
9.403
9.790
7,168
+0.34(+3.60%)
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.