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
Blackrock Cptl Invt
(NQ:
BKCC
)
3.680
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 18, 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 (%)
Aug 31, 2022
3.226
3.268
3.226
3.226
128,511
+0.00(+0.00%)
Aug 30, 2022
3.259
3.259
3.218
3.226
114,913
+0.00(+0.00%)
Aug 29, 2022
3.235
3.268
3.226
3.226
154,354
-0.03(-1.01%)
Aug 26, 2022
3.251
3.276
3.229
3.259
145,071
+0.02(+0.51%)
Aug 25, 2022
3.259
3.284
3.226
3.243
169,299
-0.02(-0.51%)
Aug 24, 2022
3.284
3.301
3.259
3.259
135,649
-0.02(-0.50%)
Aug 23, 2022
3.259
3.301
3.243
3.276
241,076
+0.02(+0.51%)
Aug 22, 2022
3.284
3.291
3.243
3.259
178,161
-0.03(-1.00%)
Aug 19, 2022
3.317
3.317
3.284
3.292
130,270
-0.02(-0.75%)
Aug 18, 2022
3.301
3.325
3.301
3.317
100,910
+0.03(+1.01%)
Aug 17, 2022
3.301
3.325
3.284
3.284
244,584
-0.03(-1.00%)
Aug 16, 2022
3.284
3.325
3.276
3.317
185,916
+0.03(+1.01%)
Aug 15, 2022
3.284
3.292
3.268
3.284
109,430
+0.00(+0.00%)
Aug 12, 2022
3.259
3.292
3.259
3.284
183,418
+0.04(+1.27%)
Aug 11, 2022
3.268
3.292
3.239
3.243
125,415
-0.02(-0.76%)
Aug 10, 2022
3.243
3.284
3.218
3.268
170,380
+0.06(+1.80%)
Aug 09, 2022
3.251
3.251
3.202
3.210
123,246
-0.02(-0.51%)
Aug 08, 2022
3.202
3.235
3.194
3.226
175,383
+0.04(+1.30%)
Aug 05, 2022
3.193
3.239
3.152
3.185
356,029
+0.00(+0.00%)
Aug 04, 2022
3.193
3.212
3.169
3.185
180,933
+0.01(+0.26%)
Aug 03, 2022
3.160
3.193
3.160
3.177
175,805
+0.01(+0.26%)
Aug 02, 2022
3.202
3.202
3.152
3.169
130,863
-0.02(-0.52%)
Aug 01, 2022
3.152
3.210
3.135
3.185
194,141
+0.03(+1.05%)
Jul 29, 2022
3.111
3.177
3.111
3.152
252,547
-0.02(-0.52%)
Jul 28, 2022
3.119
3.177
3.119
3.169
149,800
+0.03(+1.05%)
Jul 27, 2022
3.152
3.160
3.119
3.136
164,151
+0.02(+0.53%)
Jul 26, 2022
3.136
3.152
3.103
3.119
103,080
+0.00(+0.00%)
Jul 25, 2022
3.136
3.136
3.094
3.119
166,732
-0.02(-0.79%)
Jul 22, 2022
3.160
3.160
3.119
3.144
93,151
-0.02(-0.78%)
Jul 21, 2022
3.160
3.169
3.119
3.169
112,014
+0.02(+0.52%)
Jul 20, 2022
3.185
3.202
3.142
3.152
143,507
-0.02(-0.78%)
Jul 19, 2022
3.177
3.177
3.136
3.177
88,010
+0.03(+1.05%)
Jul 18, 2022
3.144
3.169
3.119
3.144
214,981
+0.06(+1.87%)
Jul 15, 2022
3.037
3.103
3.020
3.086
298,368
+0.05(+1.63%)
Jul 14, 2022
3.094
3.094
3.024
3.037
234,479
-0.08(-2.65%)
Jul 13, 2022
3.119
3.136
3.086
3.119
115,284
+0.00(+0.00%)
Jul 12, 2022
3.160
3.177
3.103
3.119
134,727
-0.03(-1.05%)
Jul 11, 2022
3.152
3.226
3.119
3.152
355,034
-0.03(-1.04%)
Jul 08, 2022
3.094
3.193
3.094
3.185
400,903
+0.09(+2.93%)
Jul 07, 2022
3.070
3.119
3.053
3.094
333,427
+0.07(+2.46%)
Jul 06, 2022
3.061
3.061
2.954
3.020
200,339
-0.02(-0.81%)
Jul 05, 2022
3.012
3.045
2.962
3.045
175,039
-0.01(-0.27%)
Jul 01, 2022
3.053
3.053
2.888
3.053
418,995
+0.02(+0.82%)
Jun 30, 2022
2.913
3.028
2.913
3.028
269,010
+0.07(+2.51%)
Jun 29, 2022
3.012
3.012
2.954
2.954
159,846
-0.06(-1.92%)
Jun 28, 2022
3.053
3.074
2.995
3.012
129,359
-0.01(-0.27%)
Jun 27, 2022
2.987
3.057
2.987
3.020
239,544
+0.03(+1.10%)
Jun 24, 2022
3.012
3.037
2.954
2.987
462,519
+0.01(+0.28%)
Jun 23, 2022
3.028
3.041
2.938
2.979
329,063
-0.02(-0.55%)
Jun 22, 2022
3.004
3.028
2.954
2.995
399,542
-0.03(-1.09%)
Jun 21, 2022
3.020
3.119
2.913
3.028
646,025
+0.14(+4.86%)
Jun 17, 2022
2.929
2.929
2.839
2.888
561,872
+0.03(+1.16%)
Jun 16, 2022
3.012
3.016
2.830
2.855
938,428
-0.21(-6.99%)
Jun 15, 2022
3.103
3.169
3.037
3.070
514,571
-0.02(-0.80%)
Jun 14, 2022
3.143
3.147
3.094
3.094
623,372
-0.06(-1.79%)
Jun 13, 2022
3.183
3.183
3.102
3.151
517,552
-0.08(-2.49%)
Jun 10, 2022
3.215
3.246
3.167
3.231
334,582
+0.01(+0.25%)
Jun 09, 2022
3.279
3.279
3.215
3.223
270,141
-0.04(-1.23%)
Jun 08, 2022
3.271
3.287
3.239
3.263
259,924
+0.02(+0.50%)
Jun 07, 2022
3.287
3.324
3.239
3.247
568,748
-0.03(-0.98%)
Jun 06, 2022
3.311
3.311
3.271
3.279
173,011
-0.01(-0.24%)
Jun 03, 2022
3.279
3.303
3.231
3.287
509,362
+0.02(+0.49%)
Jun 02, 2022
3.239
3.279
3.231
3.271
223,533
+0.03(+0.99%)
Jun 01, 2022
3.271
3.271
3.231
3.239
269,434
-0.02(-0.49%)
May 31, 2022
3.271
3.303
3.247
3.255
318,663
-0.03(-0.98%)
May 27, 2022
3.271
3.287
3.247
3.287
176,344
+0.03(+0.99%)
May 26, 2022
3.215
3.271
3.211
3.255
182,562
+0.05(+1.50%)
May 25, 2022
3.167
3.207
3.162
3.207
246,920
+0.06(+1.79%)
May 24, 2022
3.191
3.191
3.115
3.151
270,837
-0.06(-1.75%)
May 23, 2022
3.159
3.211
3.127
3.207
211,503
+0.08(+2.57%)
May 20, 2022
3.215
3.215
3.102
3.127
314,882
-0.04(-1.27%)
May 19, 2022
3.175
3.219
3.167
3.167
263,595
-0.05(-1.50%)
May 18, 2022
3.263
3.263
3.167
3.215
241,240
-0.06(-1.72%)
May 17, 2022
3.263
3.279
3.215
3.271
245,509
+0.05(+1.50%)
May 16, 2022
3.167
3.231
3.167
3.223
229,098
+0.05(+1.52%)
May 13, 2022
3.151
3.224
3.135
3.175
612,584
+0.06(+2.07%)
May 12, 2022
3.223
3.223
3.102
3.110
441,005
-0.10(-3.25%)
May 11, 2022
3.231
3.255
3.207
3.215
249,957
+0.00(+0.00%)
May 10, 2022
3.255
3.279
3.183
3.215
279,163
+0.02(+0.76%)
May 09, 2022
3.239
3.251
3.183
3.191
333,711
-0.10(-2.93%)
May 06, 2022
3.231
3.303
3.231
3.287
273,714
+0.04(+1.24%)
May 05, 2022
3.303
3.303
3.211
3.247
364,452
-0.10(-2.88%)
May 04, 2022
3.319
3.344
3.263
3.344
286,171
+0.06(+1.96%)
May 03, 2022
3.207
3.303
3.175
3.279
324,752
+0.06(+1.75%)
May 02, 2022
3.287
3.303
3.183
3.223
520,687
-0.06(-1.96%)
Apr 29, 2022
3.311
3.319
3.263
3.287
317,211
-0.02(-0.49%)
Apr 28, 2022
3.328
3.328
3.267
3.303
308,673
-0.01(-0.24%)
Apr 27, 2022
3.247
3.344
3.239
3.311
467,220
+0.04(+1.35%)
Apr 26, 2022
3.295
3.319
3.263
3.267
355,044
-0.04(-1.09%)
Apr 25, 2022
3.263
3.319
3.255
3.303
307,409
+0.01(+0.24%)
Apr 22, 2022
3.392
3.408
3.285
3.295
362,092
-0.09(-2.61%)
Apr 21, 2022
3.488
3.496
3.376
3.384
565,129
-0.10(-3.00%)
Apr 20, 2022
3.472
3.496
3.448
3.488
269,696
+0.02(+0.70%)
Apr 19, 2022
3.472
3.472
3.440
3.464
206,219
+0.00(+0.00%)
Apr 18, 2022
3.432
3.477
3.416
3.464
333,407
+0.04(+1.17%)
Apr 14, 2022
3.448
3.464
3.424
3.424
200,477
-0.02(-0.70%)
Apr 13, 2022
3.448
3.464
3.416
3.448
260,065
+0.01(+0.23%)
Apr 12, 2022
3.440
3.464
3.432
3.440
188,821
+0.00(+0.00%)
Apr 11, 2022
3.448
3.464
3.432
3.440
410,071
-0.01(-0.23%)
Apr 08, 2022
3.448
3.472
3.424
3.448
519,672
+0.02(+0.47%)
Apr 07, 2022
3.432
3.456
3.376
3.432
616,538
+0.02(+0.71%)
Apr 06, 2022
3.416
3.432
3.384
3.408
251,238
-0.01(-0.35%)
Apr 05, 2022
3.376
3.440
3.368
3.420
445,552
+0.04(+1.31%)
Apr 04, 2022
3.432
3.432
3.360
3.376
410,184
-0.06(-1.64%)
Apr 01, 2022
3.408
3.432
3.401
3.432
268,889
+0.05(+1.43%)
Mar 31, 2022
3.328
3.416
3.328
3.384
247,065
+0.03(+0.96%)
Mar 30, 2022
3.384
3.392
3.336
3.352
365,669
-0.04(-1.18%)
Mar 29, 2022
3.376
3.408
3.360
3.392
351,707
+0.02(+0.72%)
Mar 28, 2022
3.336
3.376
3.311
3.368
289,788
+0.01(+0.24%)
Mar 25, 2022
3.344
3.376
3.344
3.360
148,359
+0.02(+0.48%)
Mar 24, 2022
3.336
3.360
3.311
3.344
362,419
+0.02(+0.73%)
Mar 23, 2022
3.344
3.344
3.287
3.319
273,594
-0.02(-0.48%)
Mar 22, 2022
3.336
3.344
3.311
3.336
259,812
+0.01(+0.24%)
Mar 21, 2022
3.255
3.352
3.247
3.328
809,388
+0.05(+1.47%)
Mar 18, 2022
3.231
3.283
3.226
3.279
392,113
+0.02(+0.74%)
Mar 17, 2022
3.263
3.287
3.231
3.255
445,892
+0.02(+0.50%)
Mar 16, 2022
3.239
3.255
3.215
3.239
424,615
+0.03(+1.00%)
Mar 15, 2022
3.207
3.223
3.176
3.207
417,885
+0.01(+0.25%)
Mar 14, 2022
3.199
3.238
3.191
3.199
341,363
+0.02(+0.49%)
Mar 11, 2022
3.238
3.238
3.176
3.183
313,933
-0.02(-0.49%)
Mar 10, 2022
3.223
3.234
3.176
3.199
325,703
-0.05(-1.69%)
Mar 09, 2022
3.246
3.262
3.199
3.254
380,505
+0.05(+1.72%)
Mar 08, 2022
3.176
3.215
3.152
3.199
385,144
+0.02(+0.49%)
Mar 07, 2022
3.254
3.270
3.160
3.183
416,146
-0.05(-1.70%)
Mar 04, 2022
3.238
3.270
3.199
3.238
326,459
-0.02(-0.72%)
Mar 03, 2022
3.207
3.285
3.160
3.262
461,293
+0.05(+1.71%)
Mar 02, 2022
3.207
3.223
3.113
3.207
954,417
+0.03(+0.99%)
Mar 01, 2022
3.199
3.215
3.140
3.176
417,126
-0.02(-0.74%)
Feb 28, 2022
3.168
3.207
3.154
3.199
244,829
+0.01(+0.25%)
Feb 25, 2022
3.152
3.199
3.168
3.191
365,976
+0.05(+1.75%)
Feb 24, 2022
3.136
3.136
3.042
3.136
949,544
-0.05(-1.72%)
Feb 23, 2022
3.215
3.254
3.176
3.191
348,158
-0.01(-0.25%)
Feb 22, 2022
3.254
3.254
3.191
3.199
393,194
-0.04(-1.21%)
Feb 18, 2022
3.238
0
+0.00(+0.00%)
Feb 17, 2022
3.270
3.270
3.215
3.238
244,389
-0.02(-0.72%)
Feb 16, 2022
3.230
3.278
3.228
3.262
183,432
+0.03(+0.97%)
Feb 15, 2022
3.246
3.254
3.191
3.230
258,947
+0.01(+0.24%)
Feb 14, 2022
3.246
3.254
3.195
3.223
194,683
-0.02(-0.48%)
Feb 11, 2022
3.293
3.317
3.230
3.238
262,411
-0.07(-2.13%)
Feb 10, 2022
3.317
3.340
3.285
3.309
308,398
-0.01(-0.24%)
Feb 09, 2022
3.332
3.332
3.301
3.317
273,051
+0.02(+0.48%)
Feb 08, 2022
3.317
3.317
3.279
3.301
202,207
+0.01(+0.24%)
Feb 07, 2022
3.262
3.309
3.255
3.293
236,803
+0.02(+0.72%)
Feb 04, 2022
3.301
3.301
3.238
3.270
296,773
+0.00(+0.00%)
Feb 03, 2022
3.254
3.270
237,152
-0.01(-0.24%)
Feb 02, 2022
3.293
3.293
3.255
3.278
237,074
+0.00(+0.00%)
Feb 01, 2022
3.254
3.282
3.241
3.278
289,076
+0.02(+0.72%)
Jan 31, 2022
3.199
3.254
257,428
+0.06(+1.97%)
Jan 28, 2022
3.183
3.199
3.136
3.191
261,276
+0.00(+0.00%)
Jan 27, 2022
3.238
3.271
3.183
3.191
273,258
-0.01(-0.25%)
Jan 26, 2022
3.270
3.285
3.183
3.199
322,780
-0.05(-1.45%)
Jan 25, 2022
3.097
3.270
3.097
3.246
525,833
+0.10(+3.24%)
Jan 24, 2022
3.176
3.215
3.034
3.144
965,898
-0.03(-0.99%)
Jan 21, 2022
3.207
3.226
3.176
3.176
496,192
-0.06(-1.94%)
Jan 20, 2022
3.285
3.301
3.223
3.238
307,416
-0.02(-0.72%)
Jan 19, 2022
3.332
3.332
3.234
3.262
442,966
-0.05(-1.42%)
Jan 18, 2022
3.317
3.332
3.285
3.309
510,816
+0.01(+0.24%)
Jan 14, 2022
3.301
0
+0.00(+0.00%)
Jan 13, 2022
3.348
3.356
3.293
3.301
340,858
-0.03(-0.94%)
Jan 12, 2022
3.301
3.340
3.301
3.332
385,836
+0.02(+0.71%)
Jan 11, 2022
3.270
3.328
3.266
3.309
321,029
+0.04(+1.20%)
Jan 10, 2022
3.215
3.289
3.207
3.270
551,274
+0.00(+0.00%)
Jan 07, 2022
3.183
3.293
3.183
3.270
626,420
+0.09(+2.71%)
Jan 06, 2022
3.207
3.207
3.144
3.183
381,153
+0.00(+0.00%)
Jan 05, 2022
3.176
3.207
3.152
3.183
429,818
+0.00(+0.00%)
Jan 04, 2022
3.176
3.203
3.164
3.183
332,345
+0.03(+0.99%)
Jan 03, 2022
3.136
3.176
3.129
3.152
271,254
+0.02(+0.50%)
Dec 31, 2021
3.121
3.168
3.121
3.136
261,689
+0.02(+0.50%)
Dec 30, 2021
3.176
3.191
3.121
3.121
325,887
-0.05(-1.73%)
Dec 29, 2021
3.199
3.224
3.152
3.176
402,473
-0.02(-0.74%)
Dec 28, 2021
3.176
3.254
3.176
3.199
466,557
+0.04(+1.24%)
Dec 27, 2021
3.160
3.196
3.152
3.160
306,604
+0.00(+0.00%)
Dec 23, 2021
3.105
3.168
3.101
3.160
411,469
+0.07(+2.28%)
Dec 22, 2021
3.050
3.115
3.050
3.089
374,191
+0.03(+1.03%)
Dec 21, 2021
3.089
3.103
3.019
3.058
689,847
+0.02(+0.78%)
Dec 20, 2021
3.050
3.081
2.995
3.034
825,153
-0.03(-1.02%)
Dec 17, 2021
3.121
3.140
3.019
3.066
975,393
-0.08(-2.49%)
Dec 16, 2021
3.246
3.278
3.129
3.144
798,381
-0.09(-2.91%)
Dec 15, 2021
3.325
3.348
3.191
3.238
1,006,140
-0.07(-2.13%)
Dec 14, 2021
3.324
3.355
3.294
3.309
670,147
-0.02(-0.46%)
Dec 13, 2021
3.340
3.347
3.278
3.324
693,639
+0.01(+0.23%)
Dec 10, 2021
3.317
3.324
3.278
3.317
459,187
+0.04(+1.17%)
Dec 09, 2021
3.294
3.309
3.271
3.278
388,130
-0.03(-0.93%)
Dec 08, 2021
3.294
3.340
3.290
3.309
374,100
+0.01(+0.23%)
Dec 07, 2021
3.294
3.325
3.290
3.301
377,026
+0.01(+0.23%)
Dec 06, 2021
3.255
3.294
3.251
3.294
511,711
+0.05(+1.65%)
Dec 03, 2021
3.294
3.297
3.232
3.240
361,165
-0.02(-0.47%)
Dec 02, 2021
3.255
3.294
3.232
3.255
334,075
+0.02(+0.47%)
Dec 01, 2021
3.232
3.294
3.217
3.240
443,711
+0.04(+1.20%)
Nov 30, 2021
3.263
3.278
3.202
3.202
409,940
-0.07(-2.11%)
Nov 29, 2021
3.271
3.317
3.255
3.271
536,800
+0.03(+0.95%)
Nov 26, 2021
3.263
3.263
3.186
3.240
382,588
-0.04(-1.17%)
Nov 24, 2021
3.294
3.301
3.278
3.278
269,197
-0.02(-0.47%)
Nov 23, 2021
3.271
3.309
3.263
3.294
273,439
+0.03(+0.94%)
Nov 22, 2021
3.286
3.286
3.232
3.263
325,994
+0.00(+0.00%)
Nov 19, 2021
3.294
3.294
3.248
3.263
290,710
-0.02(-0.70%)
Nov 18, 2021
3.278
3.294
3.271
3.286
320,692
-0.02(-0.46%)
Nov 17, 2021
3.294
3.322
3.278
3.301
161,671
-0.01(-0.23%)
Nov 16, 2021
3.248
3.347
3.248
3.309
812,805
+0.06(+1.89%)
Nov 15, 2021
3.324
3.332
3.240
3.248
581,104
-0.06(-1.85%)
Nov 12, 2021
3.340
3.340
3.294
3.309
403,194
-0.02(-0.69%)
Nov 11, 2021
3.317
3.332
3.309
3.332
261,985
+0.02(+0.69%)
Nov 10, 2021
3.278
3.309
336,737
+0.02(+0.47%)
Nov 09, 2021
3.332
3.332
3.282
3.294
511,023
-0.03(-0.92%)
Nov 08, 2021
3.309
3.332
3.305
3.324
442,502
+0.02(+0.46%)
Nov 05, 2021
3.324
3.324
3.294
3.309
456,253
+0.02(+0.47%)
Nov 04, 2021
3.324
3.324
3.225
3.294
779,269
-0.01(-0.23%)
Nov 03, 2021
3.332
3.340
3.301
3.301
452,660
-0.02(-0.69%)
Nov 02, 2021
3.309
3.332
3.294
3.324
422,826
+0.00(+0.00%)
Nov 01, 2021
3.332
3.323
3.309
3.324
420,564
+0.01(+0.23%)
Oct 29, 2021
3.324
3.332
3.305
3.317
355,129
+0.02(+0.46%)
Oct 28, 2021
3.286
3.309
3.263
3.301
325,108
+0.02(+0.70%)
Oct 27, 2021
3.317
3.317
3.271
3.278
444,491
-0.04(-1.15%)
Oct 26, 2021
3.324
3.317
390,433
+0.02(+0.46%)
Oct 25, 2021
3.248
3.317
3.240
3.301
906,612
+0.07(+2.13%)
Oct 22, 2021
3.240
3.248
3.225
3.232
176,429
-0.01(-0.24%)
Oct 21, 2021
3.248
3.255
3.225
3.240
295,024
-0.01(-0.24%)
Oct 20, 2021
3.240
3.248
3.217
3.248
363,513
+0.02(+0.71%)
Oct 19, 2021
3.225
3.248
3.217
3.225
289,926
+0.00(+0.00%)
Oct 18, 2021
3.202
3.247
3.179
3.225
559,922
+0.05(+1.69%)
Oct 15, 2021
3.179
3.217
3.171
3.171
388,206
+0.01(+0.24%)
Oct 14, 2021
3.186
3.217
3.163
3.163
440,501
-0.02(-0.48%)
Oct 13, 2021
3.171
3.179
3.133
3.179
763,915
+0.01(+0.24%)
Oct 12, 2021
3.179
3.194
3.133
3.171
511,246
+0.01(+0.24%)
Oct 11, 2021
3.140
3.179
3.133
3.163
1,199,755
+0.05(+1.72%)
Oct 08, 2021
2.980
3.125
2.972
3.110
944,304
+0.15(+4.91%)
Oct 07, 2021
2.911
2.995
2.911
2.964
498,813
+0.05(+1.84%)
Oct 06, 2021
2.918
2.934
2.880
2.911
645,291
-0.03(-1.04%)
Oct 05, 2021
2.926
2.957
2.926
2.941
267,805
+0.02(+0.52%)
Oct 04, 2021
2.957
2.972
2.911
2.926
651,835
-0.03(-1.04%)
Oct 01, 2021
2.957
2.987
2.941
2.957
322,070
+0.01(+0.26%)
Sep 30, 2021
2.995
3.025
2.949
2.949
610,381
-0.05(-1.79%)
Sep 29, 2021
2.980
3.010
2.972
3.002
387,297
+0.04(+1.29%)
Sep 28, 2021
2.995
3.010
2.964
2.964
309,936
-0.03(-1.02%)
Sep 27, 2021
2.995
3.008
2.964
2.995
371,165
+0.02(+0.51%)
Sep 24, 2021
2.964
3.002
2.949
2.980
228,648
+0.00(+0.00%)
Sep 23, 2021
2.987
2.995
2.964
2.980
226,230
+0.00(+0.00%)
Sep 22, 2021
2.941
3.010
2.941
2.980
530,127
-0.02(-0.51%)
Sep 21, 2021
2.957
3.014
2.957
2.995
303,455
+0.04(+1.30%)
Sep 20, 2021
2.987
3.010
2.918
2.957
847,896
-0.05(-1.78%)
Sep 17, 2021
3.025
3.056
2.987
3.010
491,130
-0.02(-0.51%)
Sep 16, 2021
3.079
3.094
3.025
3.025
326,922
-0.05(-1.50%)
Sep 15, 2021
3.018
3.087
3.002
3.071
353,882
+0.07(+2.30%)
Sep 14, 2021
3.079
3.121
2.972
3.002
1,070,871
-0.05(-1.75%)
Sep 13, 2021
3.093
3.101
3.041
3.056
685,864
-0.01(-0.49%)
Sep 10, 2021
3.116
3.123
3.064
3.071
514,950
-0.04(-1.20%)
Sep 09, 2021
3.086
3.116
3.086
3.108
593,216
+0.02(+0.73%)
Sep 08, 2021
3.086
3.112
3.079
3.086
339,126
-0.01(-0.24%)
Sep 07, 2021
3.138
3.138
3.064
3.093
438,721
-0.03(-0.96%)
Sep 03, 2021
3.101
3.138
3.079
3.123
288,009
+0.03(+0.97%)
Sep 02, 2021
3.123
3.123
3.071
3.093
305,341
-0.01(-0.24%)
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.