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
Blonder Tongue Laboratories
(NY:
BDR
)
0.3050
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Jun 24, 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 (%)
Apr 29, 2022
0.4200
0.4887
0.4200
0.4490
96,801
+0.01(+2.49%)
Apr 28, 2022
0.4500
0.4900
0.3258
0.4381
1,258,730
-0.04(-9.13%)
Apr 27, 2022
0.5400
0.5816
0.4821
0.4821
205,074
-0.08(-13.91%)
Apr 26, 2022
0.6500
0.6700
0.5037
0.5600
458,478
-0.11(-15.92%)
Apr 25, 2022
0.6889
0.7100
0.6400
0.6660
121,285
-0.02(-3.32%)
Apr 22, 2022
0.6700
0.7064
0.6152
0.6889
420,394
+0.06(+9.33%)
Apr 21, 2022
0.5600
0.7700
0.5600
0.6301
1,763,180
+0.09(+15.61%)
Apr 20, 2022
0.5551
0.5700
0.5410
0.5450
60,562
-0.01(-2.14%)
Apr 19, 2022
0.5400
0.5600
0.5217
0.5569
116,830
+0.03(+5.08%)
Apr 18, 2022
0.5370
0.5390
0.5300
0.5300
29,762
-0.01(-1.85%)
Apr 14, 2022
0.5618
0.5898
0.5220
0.5400
53,097
-0.05(-8.47%)
Apr 13, 2022
0.5600
0.5900
0.5401
0.5900
26,186
+0.03(+6.29%)
Apr 12, 2022
0.5600
0.5800
0.5510
0.5551
60,799
-0.01(-1.33%)
Apr 11, 2022
0.6147
0.6147
0.5615
0.5626
35,292
-0.01(-1.32%)
Apr 08, 2022
0.5650
0.5799
0.5650
0.5701
10,596
+0.00(+0.02%)
Apr 07, 2022
0.5620
0.5792
0.5515
0.5700
30,159
+0.01(+1.39%)
Apr 06, 2022
0.6017
0.6061
0.5620
0.5622
83,215
-0.04(-7.23%)
Apr 05, 2022
0.6300
0.6307
0.6018
0.6060
46,074
-0.04(-5.58%)
Apr 04, 2022
0.6090
0.6700
0.6000
0.6418
116,963
+0.06(+9.71%)
Apr 01, 2022
0.6400
0.6400
0.5800
0.5850
234,679
-0.06(-8.59%)
Mar 31, 2022
0.7200
0.7200
0.6099
0.6400
203,036
-0.06(-8.57%)
Mar 30, 2022
0.6900
0.7300
0.6782
0.7000
135,821
+0.00(+0.57%)
Mar 29, 2022
0.6792
0.7106
0.6606
0.6960
68,474
+0.03(+3.80%)
Mar 28, 2022
0.6600
0.7200
0.6577
0.6705
215,200
+0.01(+1.95%)
Mar 25, 2022
0.6700
0.6900
0.6500
0.6577
119,134
-0.01(-1.84%)
Mar 24, 2022
0.7000
0.7100
0.6412
0.6700
49,282
-0.03(-4.56%)
Mar 23, 2022
0.6531
0.7100
0.6208
0.7020
245,840
+0.02(+2.23%)
Mar 22, 2022
0.6120
0.7013
0.5933
0.6867
1,397,332
+0.08(+12.57%)
Mar 21, 2022
0.6400
0.6400
0.5813
0.6100
129,187
-0.03(-4.82%)
Mar 18, 2022
0.5800
0.6500
0.5800
0.6409
195,297
+0.03(+5.13%)
Mar 17, 2022
0.5947
0.6099
0.5700
0.6096
70,994
-0.00(-0.07%)
Mar 16, 2022
0.5700
0.6100
0.5500
0.6100
151,404
+0.05(+7.96%)
Mar 15, 2022
0.5664
0.5800
0.5474
0.5650
312,523
+0.00(+0.89%)
Mar 14, 2022
0.5826
0.7467
0.5400
0.5600
1,398,340
-0.03(-5.52%)
Mar 11, 2022
0.6000
0.6148
0.5801
0.5927
153,072
-0.01(-1.25%)
Mar 10, 2022
0.6600
0.6800
0.5800
0.6002
460,074
-0.10(-14.26%)
Mar 09, 2022
0.6600
0.8000
0.6255
0.7000
2,132,299
+0.04(+6.06%)
Mar 08, 2022
0.6388
0.6600
0.6101
0.6600
379,803
+0.02(+3.59%)
Mar 07, 2022
0.6700
0.6720
0.5803
0.6371
760,685
-0.04(-6.17%)
Mar 04, 2022
0.6239
0.7127
0.5415
0.6790
2,184,458
+0.05(+7.78%)
Mar 03, 2022
0.5900
0.7000
0.5900
0.6300
2,280,189
+0.06(+10.53%)
Mar 02, 2022
0.5125
0.6391
0.4502
0.5700
3,255,757
+0.02(+3.64%)
Mar 01, 2022
0.4700
0.9300
0.4400
0.5500
17,505,896
+0.12(+27.91%)
Feb 28, 2022
0.4856
0.4856
0.4215
0.4300
60,586
-0.03(-6.52%)
Feb 25, 2022
0.4729
0.4600
0.4300
0.4600
12,082
+0.05(+12.20%)
Feb 24, 2022
0.4141
0.4357
0.4014
0.4100
17,838
-0.05(-10.87%)
Feb 23, 2022
0.4356
0.4600
0.4356
0.4600
7,589
+0.00(+0.00%)
Feb 22, 2022
0.4800
0.4800
0.4500
0.4600
42,356
-0.02(-4.96%)
Feb 18, 2022
0.4840
0
+0.03(+6.37%)
Feb 17, 2022
0.4500
0.4593
0.4500
0.4550
15,508
-0.00(-1.07%)
Feb 16, 2022
0.4848
0.4848
0.4500
0.4599
7,255
+0.00(+0.52%)
Feb 15, 2022
0.4700
0.4700
0.4400
0.4575
39,935
-0.01(-2.66%)
Feb 14, 2022
0.4762
0.4764
0.4400
0.4700
25,148
+0.02(+3.62%)
Feb 11, 2022
0.4800
0.4900
0.4536
0.4536
41,313
-0.02(-4.51%)
Feb 10, 2022
0.4800
0.4800
0.4500
0.4750
97,317
+0.02(+4.40%)
Feb 09, 2022
0.4500
0.4799
0.4500
0.4550
2,324
+0.01(+1.11%)
Feb 08, 2022
0.4700
0.4700
0.4500
0.4500
6,113
-0.01(-1.62%)
Feb 07, 2022
0.4800
0.4800
0.4534
0.4574
32,874
+0.02(+3.95%)
Feb 04, 2022
0.4498
0.4498
0.4400
0.4400
25,712
+0.00(+0.00%)
Feb 03, 2022
0.4800
0.4400
0.4400
6,499
-0.02(-3.93%)
Feb 02, 2022
0.4700
0.4700
0.4450
0.4580
19,216
-0.01(-3.07%)
Feb 01, 2022
0.4400
0.4797
0.4350
0.4725
116,901
+0.03(+6.76%)
Jan 31, 2022
0.4450
0.4426
84,237
-0.00(-0.70%)
Jan 28, 2022
0.4790
0.4790
0.4000
0.4457
110,276
+0.03(+6.88%)
Jan 27, 2022
0.4260
0.4300
0.4012
0.4170
17,806
-0.00(-0.71%)
Jan 26, 2022
0.4040
0.4400
0.4001
0.4200
23,541
+0.01(+3.70%)
Jan 25, 2022
0.4050
0.4200
0.4000
0.4050
23,314
-0.01(-3.55%)
Jan 24, 2022
0.4569
0.4569
0.4011
0.4199
24,710
-0.02(-3.52%)
Jan 21, 2022
0.5088
0.5088
0.4200
0.4352
196,035
-0.07(-14.47%)
Jan 20, 2022
0.5180
0.5341
0.5088
0.5088
19,720
-0.03(-4.74%)
Jan 19, 2022
0.5130
0.5341
0.4800
0.5341
96,231
+0.02(+4.73%)
Jan 18, 2022
0.5400
0.5400
0.5100
0.5100
60,665
-0.01(-1.92%)
Jan 14, 2022
0.5200
0
-0.00(-0.19%)
Jan 13, 2022
0.5501
0.5501
0.5111
0.5210
106,455
-0.04(-6.75%)
Jan 12, 2022
0.5600
0.5601
0.5587
0.5587
7,461
-0.01(-1.78%)
Jan 11, 2022
0.5339
0.5801
0.5339
0.5688
23,551
+0.02(+2.97%)
Jan 10, 2022
0.5600
0.5993
0.5339
0.5524
85,287
-0.00(-0.56%)
Jan 07, 2022
0.5616
0.5620
0.5415
0.5555
28,917
-0.00(-0.45%)
Jan 06, 2022
0.5400
0.5901
0.5400
0.5580
12,252
-0.00(-0.71%)
Jan 05, 2022
0.5820
0.6000
0.5620
0.5620
16,837
-0.04(-6.33%)
Jan 04, 2022
0.5813
0.6198
0.5710
0.6000
145,745
+0.02(+3.23%)
Jan 03, 2022
0.5900
0.5900
0.5468
0.5812
37,163
-0.01(-1.49%)
Dec 31, 2021
0.5510
0.6000
0.5210
0.5900
137,606
+0.04(+6.69%)
Dec 30, 2021
0.5230
0.5599
0.5220
0.5530
80,988
+0.02(+4.34%)
Dec 29, 2021
0.5300
0.5464
0.5200
0.5300
140,714
+0.01(+1.92%)
Dec 28, 2021
0.5520
0.5520
0.5200
0.5200
161,269
-0.03(-5.45%)
Dec 27, 2021
0.5610
0.5635
0.5110
0.5500
103,952
-0.02(-3.68%)
Dec 23, 2021
0.5800
0.5980
0.5513
0.5710
51,449
-0.01(-1.55%)
Dec 22, 2021
0.5400
0.5800
0.5322
0.5800
57,794
+0.06(+10.73%)
Dec 21, 2021
0.5750
0.5899
0.5170
0.5238
84,187
-0.05(-8.59%)
Dec 20, 2021
0.5730
0.6071
0.5700
0.5730
186,710
+0.02(+3.62%)
Dec 17, 2021
0.5100
0.5600
0.5100
0.5530
109,632
-0.01(-2.14%)
Dec 16, 2021
0.5800
0.6198
0.5550
0.5651
82,640
-0.02(-4.22%)
Dec 15, 2021
0.6000
0.6000
0.5238
0.5900
271,957
-0.01(-1.67%)
Dec 14, 2021
0.6000
0.6600
0.5800
0.6000
149,149
-0.00(-0.17%)
Dec 13, 2021
0.5697
0.6348
0.5599
0.6010
656,358
-0.27(-30.80%)
Dec 10, 2021
0.8600
0.8800
0.8510
0.8685
602,806
+0.02(+2.06%)
Dec 09, 2021
0.8904
0.9039
0.8369
0.8510
131,764
-0.04(-4.93%)
Dec 08, 2021
0.8616
0.9100
0.8395
0.8951
48,199
+0.03(+2.89%)
Dec 07, 2021
0.8440
0.8900
0.8271
0.8700
111,987
+0.03(+3.30%)
Dec 06, 2021
0.8001
0.8799
0.7800
0.8422
107,268
+0.00(+0.26%)
Dec 03, 2021
0.8800
0.9000
0.8400
0.8400
79,540
-0.05(-5.08%)
Dec 02, 2021
0.9252
0.9351
0.8500
0.8850
288,553
-0.05(-4.84%)
Dec 01, 2021
1.020
1.020
0.9001
0.9300
224,649
-0.08(-7.92%)
Nov 30, 2021
1.020
1.040
1.020
1.010
196,007
-0.03(-2.88%)
Nov 29, 2021
1.060
1.071
1.010
1.040
397,539
+0.00(+0.00%)
Nov 26, 2021
1.050
1.058
1.010
1.040
49,256
-0.03(-2.80%)
Nov 24, 2021
1.030
1.070
1.030
1.070
58,204
+0.03(+2.88%)
Nov 23, 2021
1.020
1.070
1.020
1.040
91,060
+0.02(+1.96%)
Nov 22, 2021
1.070
1.080
1.010
1.020
281,568
-0.05(-4.67%)
Nov 19, 2021
1.060
1.080
1.040
1.070
135,390
+0.01(+0.94%)
Nov 18, 2021
1.080
1.090
1.060
1.060
314,034
-0.01(-0.93%)
Nov 17, 2021
1.120
1.130
1.070
1.070
144,363
-0.07(-6.14%)
Nov 16, 2021
1.140
1.145
1.070
1.140
201,998
-0.01(-0.87%)
Nov 15, 2021
1.120
1.160
1.110
1.150
154,242
+0.03(+2.68%)
Nov 12, 2021
1.110
1.160
1.103
1.120
183,493
+0.01(+0.90%)
Nov 11, 2021
1.110
1.150
1.110
1.110
97,803
-0.01(-0.89%)
Nov 10, 2021
1.180
1.120
314,424
-0.07(-5.88%)
Nov 09, 2021
1.170
1.190
1.130
1.190
340,425
+0.04(+3.48%)
Nov 08, 2021
1.140
1.170
1.130
1.150
463,667
+0.00(+0.00%)
Nov 05, 2021
1.140
1.240
1.100
1.150
1,346,004
+0.03(+2.68%)
Nov 04, 2021
1.080
1.160
1.080
1.120
643,102
+0.01(+0.90%)
Nov 03, 2021
1.090
1.130
1.080
1.110
362,788
+0.01(+0.91%)
Nov 02, 2021
1.090
1.120
1.052
1.100
815,566
+0.01(+0.92%)
Nov 01, 2021
1.080
1.130
1.070
1.090
380,393
-0.02(-1.80%)
Oct 29, 2021
1.070
1.190
1.060
1.110
1,469,030
+0.00(+0.00%)
Oct 28, 2021
1.060
1.140
1.050
1.110
872,102
+0.05(+4.72%)
Oct 27, 2021
1.020
1.130
1.010
1.060
302,729
+0.03(+2.91%)
Oct 26, 2021
1.040
1.010
1.030
461,359
-0.02(-1.90%)
Oct 25, 2021
1.010
1.100
1.010
1.050
159,287
+0.03(+2.94%)
Oct 22, 2021
1.070
1.096
0.9700
1.020
370,271
-0.02(-1.92%)
Oct 21, 2021
1.040
1.090
1.030
1.040
217,321
-0.01(-1.42%)
Oct 20, 2021
1.050
1.070
1.040
1.055
67,495
-0.02(-1.40%)
Oct 19, 2021
1.040
1.100
1.030
1.070
270,852
+0.03(+2.88%)
Oct 18, 2021
1.040
1.050
1.030
1.040
52,077
+0.02(+1.96%)
Oct 15, 2021
1.030
1.050
1.000
1.020
121,501
-0.02(-1.92%)
Oct 14, 2021
0.9900
1.040
0.9800
1.040
165,186
+0.07(+7.18%)
Oct 13, 2021
1.040
1.110
0.9112
0.9703
734,700
-0.09(-8.46%)
Oct 12, 2021
1.060
1.070
1.030
1.060
222,062
+0.03(+2.91%)
Oct 11, 2021
1.090
1.100
1.030
1.030
397,749
-0.09(-8.04%)
Oct 08, 2021
1.140
1.170
1.090
1.120
429,289
-0.04(-3.45%)
Oct 07, 2021
1.110
1.160
1.100
1.160
122,366
+0.05(+4.50%)
Oct 06, 2021
1.120
1.140
1.100
1.110
51,837
-0.03(-2.63%)
Oct 05, 2021
1.140
1.161
1.120
1.140
102,215
-0.02(-1.72%)
Oct 04, 2021
1.150
1.180
1.130
1.160
235,053
+0.03(+2.65%)
Oct 01, 2021
1.140
1.170
1.130
1.130
88,155
-0.01(-0.88%)
Sep 30, 2021
1.170
1.200
1.130
1.140
107,314
-0.04(-3.39%)
Sep 29, 2021
1.130
1.230
1.110
1.180
480,682
+0.03(+2.61%)
Sep 28, 2021
1.130
1.200
1.130
1.150
126,922
+0.00(+0.00%)
Sep 27, 2021
1.120
1.180
1.120
1.150
55,705
+0.02(+1.77%)
Sep 24, 2021
1.160
1.180
1.130
1.130
70,018
-0.03(-2.59%)
Sep 23, 2021
1.160
1.210
1.120
1.160
283,492
+0.00(+0.00%)
Sep 22, 2021
1.100
1.160
1.100
1.160
68,003
+0.07(+6.42%)
Sep 21, 2021
1.110
1.120
1.090
1.090
60,682
-0.02(-1.80%)
Sep 20, 2021
1.160
1.160
1.100
1.110
81,271
-0.01(-0.89%)
Sep 17, 2021
1.100
1.150
1.100
1.120
49,670
+0.02(+1.82%)
Sep 16, 2021
1.110
1.120
1.100
1.100
58,948
-0.02(-1.79%)
Sep 15, 2021
1.100
1.130
1.100
1.120
60,078
-0.01(-0.88%)
Sep 14, 2021
1.140
1.169
1.110
1.130
78,498
-0.02(-1.74%)
Sep 13, 2021
1.160
1.180
1.120
1.150
49,913
-0.01(-0.86%)
Sep 10, 2021
1.150
1.180
1.130
1.160
79,293
-0.02(-1.69%)
Sep 09, 2021
1.150
1.200
1.140
1.180
59,470
+0.02(+1.72%)
Sep 08, 2021
1.150
1.160
1.138
1.160
46,964
+0.00(+0.00%)
Sep 07, 2021
1.200
1.210
1.130
1.160
141,053
-0.03(-2.52%)
Sep 03, 2021
1.200
1.210
1.170
1.190
81,592
-0.01(-0.83%)
Sep 02, 2021
1.190
1.250
1.180
1.200
151,679
-0.01(-0.83%)
Sep 01, 2021
1.220
1.230
1.170
1.210
158,140
-0.01(-0.82%)
Aug 31, 2021
1.240
1.270
1.220
1.220
104,508
-0.03(-2.40%)
Aug 30, 2021
1.220
1.300
1.220
1.250
166,907
+0.01(+0.81%)
Aug 27, 2021
1.200
1.268
1.200
1.240
88,368
+0.04(+3.33%)
Aug 26, 2021
1.190
1.229
1.190
1.200
80,225
-0.01(-0.83%)
Aug 25, 2021
1.170
1.250
1.170
1.210
149,859
-0.01(-0.82%)
Aug 24, 2021
1.100
1.220
1.090
1.220
256,164
+0.13(+11.93%)
Aug 23, 2021
1.080
1.120
1.080
1.090
102,338
+0.01(+0.93%)
Aug 20, 2021
1.060
1.110
1.055
1.080
219,701
+0.02(+1.89%)
Aug 19, 2021
1.050
1.070
1.030
1.060
135,837
+0.00(+0.00%)
Aug 18, 2021
1.020
1.080
1.020
1.060
297,061
+0.04(+3.92%)
Aug 17, 2021
1.150
1.160
1.020
1.020
828,407
-0.13(-11.30%)
Aug 16, 2021
1.150
1.160
1.150
1.150
299,159
+0.00(+0.00%)
Aug 13, 2021
1.250
1.270
1.150
1.150
776,899
-0.15(-11.54%)
Aug 12, 2021
1.230
1.340
1.230
1.300
1,179,950
+0.06(+4.84%)
Aug 11, 2021
1.320
1.320
1.220
1.240
892,670
-0.11(-8.15%)
Aug 10, 2021
1.460
1.510
1.350
1.350
2,725,410
-0.18(-11.76%)
Aug 09, 2021
1.790
1.910
1.440
1.530
26,184,652
-0.01(-0.65%)
Aug 06, 2021
1.290
1.600
1.290
1.540
7,161,814
+0.25(+19.38%)
Aug 05, 2021
1.260
1.330
1.230
1.290
554,343
+0.01(+0.78%)
Aug 04, 2021
1.250
1.281
1.200
1.280
696,071
+0.01(+0.79%)
Aug 03, 2021
1.260
1.379
1.220
1.270
2,663,407
+0.01(+0.79%)
Aug 02, 2021
1.200
1.300
1.200
1.260
516,566
+0.07(+5.88%)
Jul 30, 2021
1.250
1.250
1.190
1.190
382,654
-0.02(-1.65%)
Jul 29, 2021
1.140
1.270
1.140
1.210
500,840
+0.05(+4.31%)
Jul 28, 2021
1.110
1.200
1.080
1.160
412,319
+0.06(+5.45%)
Jul 27, 2021
1.130
1.150
1.080
1.100
175,111
-0.03(-2.65%)
Jul 26, 2021
1.180
1.198
1.091
1.130
288,275
-0.05(-4.24%)
Jul 23, 2021
1.250
1.260
1.160
1.180
297,385
-0.08(-6.35%)
Jul 22, 2021
1.320
1.330
1.250
1.260
303,899
-0.07(-5.26%)
Jul 21, 2021
1.360
1.418
1.310
1.330
656,931
-0.02(-1.48%)
Jul 20, 2021
1.220
1.430
1.220
1.350
1,141,877
+0.13(+10.66%)
Jul 19, 2021
1.300
1.300
1.147
1.220
536,904
-0.11(-8.27%)
Jul 16, 2021
1.390
1.420
1.330
1.330
497,341
-0.10(-6.99%)
Jul 15, 2021
1.370
1.480
1.330
1.430
1,310,480
+0.09(+6.72%)
Jul 14, 2021
1.380
1.460
1.330
1.340
603,582
-0.06(-4.29%)
Jul 13, 2021
1.410
1.490
1.370
1.400
777,813
-0.02(-1.41%)
Jul 12, 2021
1.370
1.490
1.360
1.420
550,581
+0.05(+3.65%)
Jul 09, 2021
1.420
1.460
1.350
1.370
649,531
-0.13(-8.67%)
Jul 08, 2021
1.390
1.500
1.360
1.500
1,521,547
-0.16(-9.64%)
Jul 07, 2021
1.690
1.850
1.360
1.660
11,604,590
+0.15(+9.93%)
Jul 06, 2021
1.310
1.510
1.230
1.510
10,450,969
+0.21(+16.15%)
Jul 02, 2021
1.300
1.350
1.300
1.300
226,208
+0.01(+0.78%)
Jul 01, 2021
1.290
1.320
1.280
1.290
130,433
-0.03(-2.27%)
Jun 30, 2021
1.400
1.490
1.290
1.320
940,789
-0.04(-2.94%)
Jun 29, 2021
1.280
1.455
1.280
1.360
784,950
+0.06(+4.62%)
Jun 28, 2021
1.310
1.330
1.280
1.300
235,322
-0.01(-0.76%)
Jun 25, 2021
1.290
1.320
1.272
1.310
84,878
+0.01(+0.77%)
Jun 24, 2021
1.300
1.320
1.230
1.300
282,648
+0.05(+4.00%)
Jun 23, 2021
1.230
1.270
1.220
1.250
34,655
+0.01(+0.81%)
Jun 22, 2021
1.230
1.240
1.212
1.240
84,528
+0.01(+0.81%)
Jun 21, 2021
1.250
1.300
1.220
1.230
122,664
-0.01(-0.81%)
Jun 18, 2021
1.230
1.347
1.220
1.240
219,041
-0.01(-0.80%)
Jun 17, 2021
1.240
1.270
1.235
1.250
36,662
-0.01(-0.79%)
Jun 16, 2021
1.250
1.280
1.230
1.260
94,711
+0.01(+1.20%)
Jun 15, 2021
1.290
1.295
1.170
1.245
291,622
-0.05(-4.23%)
Jun 14, 2021
1.300
1.320
1.270
1.300
77,395
+0.00(+0.00%)
Jun 11, 2021
1.340
1.340
1.290
1.300
123,823
-0.06(-4.41%)
Jun 10, 2021
1.300
1.360
1.250
1.360
395,283
+0.06(+4.62%)
Jun 09, 2021
1.350
1.377
1.260
1.300
398,578
-0.06(-4.41%)
Jun 08, 2021
1.350
1.400
1.325
1.360
564,826
-0.03(-2.16%)
Jun 07, 2021
1.320
1.440
1.320
1.390
1,088,671
+0.05(+3.73%)
Jun 04, 2021
1.240
1.360
1.240
1.340
1,191,836
+0.05(+3.88%)
Jun 03, 2021
1.230
1.340
1.220
1.290
1,086,920
+0.05(+4.03%)
Jun 02, 2021
1.300
1.300
1.210
1.240
330,333
-0.04(-3.13%)
Jun 01, 2021
1.270
1.320
1.220
1.280
606,090
+0.02(+1.59%)
May 28, 2021
1.230
1.330
1.180
1.260
985,496
+0.01(+0.80%)
May 27, 2021
1.250
1.360
1.220
1.250
733,649
+0.06(+5.36%)
May 26, 2021
1.160
1.210
1.140
1.186
772,988
-0.00(-0.30%)
May 25, 2021
1.170
1.350
1.150
1.190
1,056,311
+0.03(+2.59%)
May 24, 2021
1.200
1.210
1.150
1.160
106,956
-0.04(-3.33%)
May 21, 2021
1.230
1.250
1.170
1.200
152,098
+0.00(+0.00%)
May 20, 2021
1.220
1.290
1.190
1.200
634,691
-0.01(-0.83%)
May 19, 2021
1.190
1.250
1.140
1.210
986,196
+0.02(+1.68%)
May 18, 2021
1.100
1.320
1.080
1.190
1,780,910
+0.09(+8.18%)
May 17, 2021
1.090
1.130
1.070
1.100
119,758
-0.06(-5.17%)
May 14, 2021
1.070
1.240
1.060
1.160
1,165,183
+0.03(+2.65%)
May 13, 2021
1.080
1.140
1.060
1.130
186,435
+0.05(+4.63%)
May 12, 2021
1.060
1.139
1.060
1.080
194,373
-0.02(-1.82%)
May 11, 2021
1.080
1.100
1.060
1.100
88,503
-0.01(-0.90%)
May 10, 2021
1.090
1.130
1.072
1.110
92,363
-0.03(-2.63%)
May 07, 2021
1.160
1.190
1.120
1.140
191,279
-0.08(-6.56%)
May 06, 2021
1.050
1.270
1.040
1.220
1,182,704
+0.14(+12.96%)
May 05, 2021
1.140
1.150
1.080
1.080
245,609
-0.02(-1.82%)
May 04, 2021
1.070
1.100
1.010
1.100
355,420
+0.03(+2.80%)
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.