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 (%)
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%)
Sep 01, 2021
3.138
3.153
3.086
3.101
411,204
-0.03(-0.95%)
Aug 31, 2021
3.079
3.138
3.064
3.131
618,194
+0.07(+2.20%)
Aug 30, 2021
3.101
3.108
3.064
3.064
273,267
-0.04(-1.20%)
Aug 27, 2021
3.086
3.108
3.086
3.101
240,978
+0.02(+0.73%)
Aug 26, 2021
3.079
3.093
3.019
3.079
481,697
+0.01(+0.49%)
Aug 25, 2021
3.123
3.123
3.049
3.064
443,305
-0.01(-0.24%)
Aug 24, 2021
3.056
3.086
3.026
3.071
712,991
+0.03(+0.98%)
Aug 23, 2021
3.064
3.093
3.019
3.041
380,917
+0.01(+0.25%)
Aug 20, 2021
2.989
3.070
2.989
3.034
245,871
+0.03(+1.00%)
Aug 19, 2021
3.101
3.120
2.966
3.004
903,731
-0.13(-4.29%)
Aug 18, 2021
3.138
3.161
3.116
3.138
303,146
-0.01(-0.24%)
Aug 17, 2021
3.168
3.176
3.108
3.146
440,955
-0.02(-0.71%)
Aug 16, 2021
3.146
3.176
3.108
3.168
386,878
+0.03(+0.95%)
Aug 13, 2021
3.116
3.142
3.101
3.138
342,894
+0.01(+0.48%)
Aug 12, 2021
3.123
3.125
3.101
3.123
234,040
+0.01(+0.48%)
Aug 11, 2021
3.101
3.123
3.101
3.108
272,372
+0.01(+0.24%)
Aug 10, 2021
3.064
3.101
3.049
3.101
466,443
+0.05(+1.72%)
Aug 09, 2021
3.041
3.071
3.034
3.049
408,482
+0.01(+0.49%)
Aug 06, 2021
2.974
3.056
2.970
3.034
731,149
+0.08(+2.79%)
Aug 05, 2021
2.944
2.974
2.914
2.951
446,937
+0.07(+2.60%)
Aug 04, 2021
2.862
2.907
2.854
2.877
422,137
+0.00(+0.00%)
Aug 03, 2021
2.884
2.907
2.854
2.877
306,846
-0.01(-0.52%)
Aug 02, 2021
2.862
2.914
2.847
2.892
346,134
+0.04(+1.58%)
Jul 30, 2021
2.899
2.914
2.839
2.847
313,934
-0.04(-1.55%)
Jul 29, 2021
2.907
2.936
2.877
2.892
319,001
+0.01(+0.52%)
Jul 28, 2021
2.914
2.951
2.869
2.877
297,254
-0.03(-1.03%)
Jul 27, 2021
2.944
2.944
2.899
2.907
166,578
-0.04(-1.52%)
Jul 26, 2021
2.944
2.981
2.929
2.951
338,484
+0.02(+0.77%)
Jul 23, 2021
2.907
2.974
2.884
2.929
502,329
+0.03(+1.03%)
Jul 22, 2021
2.944
2.944
2.892
2.899
166,167
-0.04(-1.52%)
Jul 21, 2021
2.951
2.963
2.922
2.944
176,780
+0.01(+0.51%)
Jul 20, 2021
2.899
2.951
2.884
2.929
276,150
+0.04(+1.55%)
Jul 19, 2021
2.847
2.907
2.802
2.884
607,822
-0.06(-2.03%)
Jul 16, 2021
2.966
2.969
2.937
2.944
178,578
-0.01(-0.25%)
Jul 15, 2021
2.929
2.966
2.907
2.951
248,679
+0.02(+0.77%)
Jul 14, 2021
2.981
2.986
2.929
2.929
210,869
-0.04(-1.26%)
Jul 13, 2021
2.981
3.004
2.951
2.966
286,395
-0.02(-0.75%)
Jul 12, 2021
2.996
2.996
2.951
2.989
251,585
-0.01(-0.50%)
Jul 09, 2021
2.974
3.004
2.951
3.004
385,084
+0.05(+1.77%)
Jul 08, 2021
2.914
2.966
2.854
2.951
706,194
+0.04(+1.28%)
Jul 07, 2021
2.989
2.989
2.877
2.914
540,293
-0.07(-2.26%)
Jul 06, 2021
2.989
2.989
2.951
2.981
356,155
+0.00(+0.00%)
Jul 02, 2021
2.989
2.989
2.922
2.981
434,226
+0.01(+0.50%)
Jul 01, 2021
2.959
2.967
2.933
2.966
257,137
+0.03(+1.02%)
Jun 30, 2021
2.944
2.959
2.914
2.937
476,796
+0.01(+0.26%)
Jun 29, 2021
2.974
2.989
2.899
2.929
455,062
-0.04(-1.26%)
Jun 28, 2021
2.974
2.981
2.899
2.966
623,206
+0.01(+0.51%)
Jun 25, 2021
3.056
3.056
2.951
2.951
770,948
-0.06(-1.99%)
Jun 24, 2021
3.041
3.049
3.004
3.011
236,559
-0.01(-0.25%)
Jun 23, 2021
3.064
3.086
3.011
3.019
547,173
-0.07(-2.18%)
Jun 22, 2021
3.034
3.138
3.034
3.086
624,764
+0.06(+1.98%)
Jun 21, 2021
2.950
3.060
2.950
3.026
394,211
+0.07(+2.27%)
Jun 18, 2021
2.996
3.026
2.951
2.959
922,268
-0.08(-2.70%)
Jun 17, 2021
3.116
3.138
2.989
3.041
850,264
-0.04(-1.21%)
Jun 16, 2021
3.079
3.108
3.011
3.079
791,087
-0.02(-0.72%)
Jun 15, 2021
3.228
3.243
3.071
3.101
1,238,038
-0.11(-3.49%)
Jun 14, 2021
3.228
3.264
3.198
3.213
1,387,114
+0.02(+0.69%)
Jun 11, 2021
3.177
3.220
3.169
3.191
1,361,842
+0.02(+0.69%)
Jun 10, 2021
3.250
3.257
3.147
3.169
812,282
-0.07(-2.03%)
Jun 09, 2021
3.213
3.242
3.184
3.235
959,607
+0.07(+2.07%)
Jun 08, 2021
3.155
3.187
3.140
3.169
626,682
+0.01(+0.46%)
Jun 07, 2021
3.125
3.157
3.111
3.155
904,334
+0.04(+1.41%)
Jun 04, 2021
3.096
3.118
3.067
3.111
378,337
+0.01(+0.47%)
Jun 03, 2021
3.089
3.096
3.060
3.096
574,858
+0.04(+1.44%)
Jun 02, 2021
3.067
3.067
3.030
3.052
387,227
-0.01(-0.48%)
Jun 01, 2021
2.994
3.082
2.987
3.067
718,379
+0.07(+2.44%)
May 28, 2021
3.009
3.009
2.972
2.994
762,830
+0.01(+0.24%)
May 27, 2021
2.987
3.016
2.965
2.987
662,831
+0.03(+0.99%)
May 26, 2021
2.965
2.974
2.943
2.957
195,722
+0.01(+0.50%)
May 25, 2021
2.987
2.987
2.925
2.943
353,367
-0.04(-1.23%)
May 24, 2021
2.979
2.987
2.950
2.979
279,680
+0.03(+0.99%)
May 21, 2021
2.987
2.990
2.950
2.950
272,639
-0.03(-0.98%)
May 20, 2021
2.972
2.994
2.957
2.979
754,460
+0.02(+0.74%)
May 19, 2021
2.914
2.972
2.899
2.957
801,538
-0.01(-0.25%)
May 18, 2021
2.906
2.979
2.870
2.965
837,834
+0.08(+2.78%)
May 17, 2021
2.855
2.914
2.826
2.884
477,344
+0.04(+1.54%)
May 14, 2021
2.863
2.884
2.841
2.841
356,325
-0.01(-0.26%)
May 13, 2021
2.789
2.870
2.775
2.848
506,403
+0.07(+2.63%)
May 12, 2021
2.826
2.848
2.746
2.775
755,148
-0.07(-2.31%)
May 11, 2021
2.848
2.882
2.811
2.841
439,585
-0.06(-2.02%)
May 10, 2021
2.906
2.936
2.877
2.899
522,925
-0.01(-0.25%)
May 07, 2021
2.804
2.921
2.804
2.906
651,804
+0.11(+3.92%)
May 06, 2021
2.936
2.936
2.731
2.797
1,066,862
-0.10(-3.53%)
May 05, 2021
2.914
2.936
2.870
2.899
418,293
-0.01(-0.50%)
May 04, 2021
2.957
2.965
2.892
2.914
453,994
-0.04(-1.24%)
May 03, 2021
2.899
2.950
2.884
2.950
733,983
+0.11(+3.86%)
Apr 30, 2021
2.884
2.914
2.833
2.841
1,044,459
+0.01(+0.26%)
Apr 29, 2021
2.848
2.863
2.775
2.833
439,342
+0.01(+0.52%)
Apr 28, 2021
2.768
2.826
2.753
2.819
558,720
+0.08(+2.93%)
Apr 27, 2021
2.731
2.753
2.680
2.738
377,918
+0.03(+1.08%)
Apr 26, 2021
2.746
2.782
2.709
2.709
363,365
-0.04(-1.33%)
Apr 23, 2021
2.673
2.757
2.673
2.746
899,026
+0.08(+3.01%)
Apr 22, 2021
2.702
2.702
2.636
2.665
491,142
-0.02(-0.82%)
Apr 21, 2021
2.673
2.731
2.665
2.687
216,251
+0.01(+0.55%)
Apr 20, 2021
2.695
2.702
2.651
2.673
396,234
-0.01(-0.27%)
Apr 19, 2021
2.643
2.724
2.643
2.680
384,122
+0.01(+0.55%)
Apr 16, 2021
2.687
2.687
2.651
2.665
267,174
+0.00(+0.00%)
Apr 15, 2021
2.636
2.673
2.629
2.665
326,042
+0.03(+1.11%)
Apr 14, 2021
2.702
2.716
2.607
2.636
401,391
-0.04(-1.64%)
Apr 13, 2021
2.762
2.762
2.673
2.680
410,098
+0.00(+0.00%)
Apr 12, 2021
2.775
2.811
2.665
2.680
856,930
-0.09(-3.42%)
Apr 09, 2021
2.753
2.811
2.738
2.775
519,696
+0.02(+0.80%)
Apr 08, 2021
2.556
2.775
2.556
2.753
879,025
+0.17(+6.50%)
Apr 07, 2021
2.592
2.629
2.570
2.585
744,107
+0.01(+0.28%)
Apr 06, 2021
2.607
2.607
2.570
2.578
651,083
+0.00(+0.00%)
Apr 05, 2021
2.519
2.607
2.519
2.578
685,947
+0.04(+1.44%)
Apr 01, 2021
2.475
2.578
2.461
2.541
628,017
+0.09(+3.88%)
Mar 31, 2021
2.446
2.505
2.424
2.446
571,064
+0.02(+0.90%)
Mar 30, 2021
2.432
2.468
2.424
2.424
604,414
-0.01(-0.30%)
Mar 29, 2021
2.424
2.439
2.410
2.432
253,195
+0.02(+0.91%)
Mar 26, 2021
2.439
2.468
2.410
2.410
404,117
-0.01(-0.60%)
Mar 25, 2021
2.424
2.446
2.373
2.424
335,956
+0.04(+1.84%)
Mar 24, 2021
2.432
2.519
2.381
2.381
374,222
-0.02(-0.91%)
Mar 23, 2021
2.454
2.519
2.402
2.402
391,322
-0.05(-2.08%)
Mar 22, 2021
2.424
2.468
2.388
2.454
380,390
+0.03(+1.20%)
Mar 19, 2021
2.468
2.505
2.388
2.424
1,396,949
-0.02(-0.90%)
Mar 18, 2021
2.541
2.541
2.439
2.446
457,095
-0.09(-3.74%)
Mar 17, 2021
2.519
2.585
2.519
2.541
486,078
-0.05(-1.97%)
Mar 16, 2021
2.636
2.636
2.534
2.592
944,445
-0.02(-0.84%)
Mar 15, 2021
2.593
2.650
2.493
2.614
1,485,592
+0.09(+3.66%)
Mar 12, 2021
2.451
2.536
2.437
2.522
537,591
+0.08(+3.20%)
Mar 11, 2021
2.479
2.479
2.387
2.444
643,559
-0.01(-0.29%)
Mar 10, 2021
2.529
2.543
2.415
2.451
697,214
-0.05(-1.99%)
Mar 09, 2021
2.486
2.543
2.404
2.501
949,552
+0.03(+1.15%)
Mar 08, 2021
2.358
2.472
2.316
2.472
802,637
+0.12(+5.14%)
Mar 05, 2021
2.344
2.351
2.238
2.351
511,127
+0.04(+1.53%)
Mar 04, 2021
2.394
2.401
2.280
2.316
652,769
-0.07(-2.98%)
Mar 03, 2021
2.401
2.415
2.358
2.387
401,213
+0.01(+0.60%)
Mar 02, 2021
2.309
2.408
2.295
2.373
420,416
+0.06(+2.45%)
Mar 01, 2021
2.366
2.401
2.287
2.316
421,164
-0.01(-0.31%)
Feb 26, 2021
2.280
2.344
2.254
2.323
451,864
+0.06(+2.51%)
Feb 25, 2021
2.394
2.394
2.259
2.266
543,122
-0.11(-4.78%)
Feb 24, 2021
2.380
2.437
2.358
2.380
348,488
+0.00(+0.00%)
Feb 23, 2021
2.394
2.415
2.302
2.380
543,548
-0.04(-1.47%)
Feb 22, 2021
2.344
2.422
2.344
2.415
431,679
+0.05(+2.10%)
Feb 19, 2021
2.358
2.394
2.302
2.366
554,905
+0.03(+1.22%)
Feb 18, 2021
2.280
2.358
2.252
2.337
524,194
+0.06(+2.49%)
Feb 17, 2021
2.245
2.280
2.238
2.280
234,397
+0.04(+1.58%)
Feb 16, 2021
2.266
2.273
2.231
2.245
486,887
-0.04(-1.86%)
Feb 12, 2021
2.259
2.302
2.234
2.287
470,726
+0.04(+1.58%)
Feb 11, 2021
2.252
2.280
2.231
2.252
340,616
+0.00(+0.00%)
Feb 10, 2021
2.273
2.298
2.238
2.252
815,424
-0.02(-0.94%)
Feb 09, 2021
2.387
2.387
2.252
2.273
696,986
-0.10(-4.19%)
Feb 08, 2021
2.415
2.430
2.373
2.373
477,842
-0.03(-1.18%)
Feb 05, 2021
2.394
2.444
2.379
2.401
462,703
+0.01(+0.30%)
Feb 04, 2021
2.330
2.444
2.323
2.394
905,273
+0.07(+3.06%)
Feb 03, 2021
2.266
2.358
2.266
2.323
577,642
+0.06(+2.51%)
Feb 02, 2021
2.238
2.337
2.209
2.266
865,680
+0.02(+0.95%)
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.