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
Daktronics Inc
(NQ:
DAKT
)
11.16
+0.19 (+1.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 28, 2021
6.720
6.790
6.670
6.760
68,909
+0.07(+1.05%)
May 27, 2021
6.740
6.880
6.660
6.690
266,153
+0.02(+0.30%)
May 26, 2021
6.510
6.700
6.480
6.670
84,508
+0.16(+2.46%)
May 25, 2021
6.750
6.830
6.490
6.510
120,632
-0.22(-3.27%)
May 24, 2021
6.720
6.740
6.610
6.730
113,540
+0.01(+0.15%)
May 21, 2021
6.670
6.740
6.600
6.720
146,100
+0.11(+1.66%)
May 20, 2021
6.520
6.700
6.475
6.610
102,795
+0.09(+1.38%)
May 19, 2021
6.430
6.570
6.360
6.520
97,692
+0.02(+0.31%)
May 18, 2021
6.570
6.610
6.500
6.500
126,847
-0.09(-1.37%)
May 17, 2021
6.470
6.620
6.460
6.590
80,637
+0.12(+1.85%)
May 14, 2021
6.410
6.490
6.345
6.470
115,931
+0.12(+1.89%)
May 13, 2021
6.240
6.380
6.228
6.350
92,079
+0.12(+1.93%)
May 12, 2021
6.260
6.340
6.200
6.230
119,467
-0.09(-1.42%)
May 11, 2021
6.330
6.350
6.220
6.320
89,192
-0.09(-1.40%)
May 10, 2021
6.760
6.760
6.380
6.410
103,849
-0.08(-1.23%)
May 07, 2021
6.420
6.510
6.415
6.490
408,562
+0.04(+0.62%)
May 06, 2021
6.420
6.480
6.340
6.450
119,503
+0.02(+0.31%)
May 05, 2021
6.320
6.470
6.250
6.430
128,090
+0.15(+2.39%)
May 04, 2021
6.280
6.320
6.220
6.280
300,649
-0.05(-0.79%)
May 03, 2021
6.200
6.350
6.180
6.330
216,515
+0.16(+2.59%)
Apr 30, 2021
6.110
6.220
6.090
6.170
161,500
-0.01(-0.16%)
Apr 29, 2021
6.230
6.250
6.110
6.180
69,627
-0.04(-0.64%)
Apr 28, 2021
6.320
6.320
6.150
6.220
66,516
-0.08(-1.27%)
Apr 27, 2021
6.350
6.420
6.260
6.300
86,295
-0.05(-0.79%)
Apr 26, 2021
6.100
6.400
6.060
6.350
160,615
+0.26(+4.27%)
Apr 23, 2021
6.110
6.175
6.060
6.090
121,000
-0.02(-0.33%)
Apr 22, 2021
6.350
6.350
6.080
6.110
171,065
-0.24(-3.78%)
Apr 21, 2021
6.320
6.430
6.260
6.350
73,745
+0.05(+0.79%)
Apr 20, 2021
6.270
6.340
6.120
6.300
205,047
+0.01(+0.16%)
Apr 19, 2021
6.360
6.570
6.250
6.290
135,890
-0.12(-1.87%)
Apr 16, 2021
6.460
6.570
6.310
6.410
116,800
-0.11(-1.69%)
Apr 15, 2021
6.470
6.530
6.280
6.520
124,046
+0.11(+1.72%)
Apr 14, 2021
6.320
6.440
6.270
6.410
114,889
+0.06(+0.94%)
Apr 13, 2021
6.270
6.380
6.180
6.350
152,344
+0.04(+0.63%)
Apr 12, 2021
6.350
6.350
6.250
6.310
79,135
-0.07(-1.10%)
Apr 09, 2021
6.450
6.510
6.300
6.380
118,000
-0.11(-1.69%)
Apr 08, 2021
6.380
6.580
6.320
6.490
239,948
+0.13(+2.04%)
Apr 07, 2021
6.500
6.590
6.320
6.360
199,470
-0.20(-3.05%)
Apr 06, 2021
6.450
6.690
6.390
6.560
292,942
+0.14(+2.18%)
Apr 05, 2021
6.480
6.530
6.360
6.420
184,228
-0.01(-0.16%)
Apr 01, 2021
6.320
6.430
6.250
6.430
126,200
+0.16(+2.55%)
Mar 31, 2021
6.290
6.379
6.245
6.270
571,699
+0.00(+0.00%)
Mar 30, 2021
6.000
6.300
5.970
6.270
226,026
+0.27(+4.50%)
Mar 29, 2021
6.180
6.350
6.000
6.000
251,944
-0.19(-3.07%)
Mar 26, 2021
6.030
6.220
6.000
6.190
133,100
+0.24(+4.03%)
Mar 25, 2021
5.900
6.090
5.850
5.950
245,166
+0.03(+0.51%)
Mar 24, 2021
6.080
6.260
5.920
5.920
264,352
-0.16(-2.63%)
Mar 23, 2021
6.220
6.340
6.080
6.080
380,372
-0.26(-4.10%)
Mar 22, 2021
6.260
6.570
6.220
6.340
384,262
-0.20(-3.06%)
Mar 19, 2021
6.530
6.940
6.450
6.540
649,600
-0.03(-0.46%)
Mar 18, 2021
6.910
6.940
6.570
6.570
292,670
-0.31(-4.51%)
Mar 17, 2021
6.990
7.080
6.760
6.880
297,969
-0.15(-2.13%)
Mar 16, 2021
7.200
7.200
6.850
7.030
246,562
-0.18(-2.56%)
Mar 15, 2021
7.200
7.215
6.995
7.215
236,320
+0.08(+1.05%)
Mar 12, 2021
6.830
7.230
6.740
7.140
335,800
+0.35(+5.15%)
Mar 11, 2021
6.820
7.050
6.680
6.790
486,620
-0.04(-0.59%)
Mar 10, 2021
6.510
6.850
6.450
6.830
424,880
+0.34(+5.24%)
Mar 09, 2021
6.580
6.820
6.440
6.490
507,225
-0.09(-1.37%)
Mar 08, 2021
6.400
6.600
6.190
6.580
909,489
+0.19(+2.97%)
Mar 05, 2021
5.970
6.400
5.930
6.390
547,000
+0.47(+7.94%)
Mar 04, 2021
5.900
6.210
5.810
5.920
698,401
+0.09(+1.54%)
Mar 03, 2021
5.820
6.090
5.730
5.830
452,072
+0.08(+1.39%)
Mar 02, 2021
5.490
5.840
5.460
5.750
244,454
+0.19(+3.42%)
Mar 01, 2021
5.460
5.630
5.420
5.560
172,331
+0.15(+2.77%)
Feb 26, 2021
5.460
5.560
5.330
5.410
129,500
+0.01(+0.19%)
Feb 25, 2021
5.440
5.570
5.350
5.400
107,614
-0.14(-2.53%)
Feb 24, 2021
5.380
5.555
5.320
5.540
187,778
+0.19(+3.55%)
Feb 23, 2021
5.360
5.460
5.250
5.350
138,567
-0.05(-0.93%)
Feb 22, 2021
5.320
5.500
5.320
5.400
175,736
+0.07(+1.31%)
Feb 19, 2021
5.420
5.440
5.270
5.330
204,100
-0.09(-1.66%)
Feb 18, 2021
5.430
5.470
5.350
5.420
139,650
-0.02(-0.37%)
Feb 17, 2021
5.460
5.500
5.385
5.440
93,726
-0.04(-0.73%)
Feb 16, 2021
5.400
5.530
5.320
5.480
216,849
+0.10(+1.86%)
Feb 12, 2021
5.490
5.490
5.345
5.380
91,600
-0.10(-1.82%)
Feb 11, 2021
5.440
5.580
5.370
5.480
242,314
+0.03(+0.55%)
Feb 10, 2021
5.500
5.590
5.400
5.450
139,050
-0.01(-0.18%)
Feb 09, 2021
5.310
5.510
5.240
5.460
195,362
+0.19(+3.61%)
Feb 08, 2021
5.280
5.310
5.180
5.270
186,497
+0.05(+0.96%)
Feb 05, 2021
5.170
5.300
5.140
5.220
230,400
+0.11(+2.15%)
Feb 04, 2021
4.970
5.120
4.960
5.110
139,998
+0.16(+3.23%)
Feb 03, 2021
4.930
5.000
4.920
4.950
91,866
+0.02(+0.41%)
Feb 02, 2021
5.080
5.100
4.900
4.930
155,621
-0.06(-1.20%)
Feb 01, 2021
4.840
5.010
4.780
4.990
171,109
+0.19(+3.96%)
Jan 29, 2021
4.860
4.950
4.800
4.800
258,000
-0.06(-1.23%)
Jan 28, 2021
5.030
5.030
4.770
4.860
252,637
-0.16(-3.19%)
Jan 27, 2021
4.970
5.170
4.910
5.020
235,505
-0.10(-1.95%)
Jan 26, 2021
5.290
5.290
4.990
5.120
429,977
-0.18(-3.40%)
Jan 25, 2021
5.190
5.320
5.140
5.300
90,181
+0.07(+1.34%)
Jan 22, 2021
5.120
5.260
5.070
5.230
155,700
+0.08(+1.55%)
Jan 21, 2021
5.210
5.230
5.070
5.150
173,709
-0.03(-0.58%)
Jan 20, 2021
5.250
5.280
5.120
5.180
133,590
-0.03(-0.58%)
Jan 19, 2021
5.310
5.400
5.175
5.210
172,252
-0.10(-1.88%)
Jan 15, 2021
5.230
5.370
5.200
5.310
137,200
+0.03(+0.57%)
Jan 14, 2021
5.250
5.390
5.220
5.280
133,979
+0.08(+1.54%)
Jan 13, 2021
5.110
5.250
5.040
5.200
159,227
+0.06(+1.17%)
Jan 12, 2021
5.230
5.250
5.105
5.140
84,085
-0.07(-1.34%)
Jan 11, 2021
5.160
5.250
5.090
5.210
161,996
-0.01(-0.19%)
Jan 08, 2021
5.350
5.350
5.130
5.220
193,300
-0.09(-1.69%)
Jan 07, 2021
5.230
5.330
5.190
5.310
203,775
+0.11(+2.12%)
Jan 06, 2021
4.910
5.250
4.910
5.200
380,908
+0.38(+7.88%)
Jan 05, 2021
4.800
4.900
4.790
4.820
248,853
+0.01(+0.21%)
Jan 04, 2021
4.680
4.820
4.640
4.810
186,739
+0.13(+2.78%)
Dec 31, 2020
4.680
4.680
4.680
202,320
+0.03(+0.65%)
Dec 30, 2020
4.660
4.720
4.615
4.650
202,320
-0.02(-0.43%)
Dec 29, 2020
4.720
4.760
4.590
4.670
239,712
-0.07(-1.48%)
Dec 28, 2020
4.800
4.990
4.660
4.740
220,503
-0.06(-1.25%)
Dec 24, 2020
4.880
4.880
4.760
4.800
68,200
-0.06(-1.23%)
Dec 23, 2020
4.750
4.950
4.748
4.860
174,229
+0.12(+2.53%)
Dec 22, 2020
5.020
5.020
4.700
4.740
192,792
-0.27(-5.39%)
Dec 21, 2020
4.870
5.070
4.810
5.010
210,932
+0.06(+1.21%)
Dec 18, 2020
5.270
5.450
4.880
4.950
1,170,500
-0.28(-5.35%)
Dec 17, 2020
5.250
5.300
5.090
5.230
284,218
-0.03(-0.57%)
Dec 16, 2020
4.950
5.360
4.850
5.260
404,712
+0.31(+6.26%)
Dec 15, 2020
4.800
4.970
4.740
4.950
271,998
+0.08(+1.64%)
Dec 14, 2020
4.600
4.960
4.600
4.870
403,764
+0.28(+6.10%)
Dec 11, 2020
4.640
4.700
4.500
4.590
274,100
-0.04(-0.86%)
Dec 10, 2020
4.560
4.710
4.550
4.630
239,142
+0.06(+1.31%)
Dec 09, 2020
4.670
4.730
4.540
4.570
154,945
-0.07(-1.51%)
Dec 08, 2020
4.510
4.680
4.510
4.640
170,694
+0.09(+1.98%)
Dec 07, 2020
4.660
4.680
4.510
4.550
144,477
-0.14(-2.99%)
Dec 04, 2020
4.510
4.720
4.470
4.690
210,100
+0.21(+4.69%)
Dec 03, 2020
4.470
4.520
4.450
4.480
87,487
-0.01(-0.22%)
Dec 02, 2020
4.520
4.570
4.360
4.490
152,516
-0.07(-1.54%)
Dec 01, 2020
4.530
4.640
4.440
4.560
232,485
+0.05(+1.11%)
Nov 30, 2020
4.540
4.610
4.450
4.510
192,023
-0.07(-1.53%)
Nov 27, 2020
4.650
4.680
4.460
4.580
98,600
-0.08(-1.72%)
Nov 25, 2020
4.710
4.710
4.550
4.660
88,800
-0.08(-1.69%)
Nov 24, 2020
4.460
4.850
4.450
4.740
248,928
+0.30(+6.76%)
Nov 23, 2020
4.410
4.480
4.370
4.440
99,346
+0.08(+1.83%)
Nov 20, 2020
4.320
4.420
4.260
4.360
120,300
+0.00(+0.00%)
Nov 19, 2020
4.430
4.440
4.150
4.360
332,466
-0.08(-1.80%)
Nov 18, 2020
4.370
4.460
4.260
4.440
166,397
+0.08(+1.83%)
Nov 17, 2020
4.230
4.410
4.230
4.360
121,763
+0.08(+1.87%)
Nov 16, 2020
4.310
4.340
4.160
4.280
366,938
+0.05(+1.18%)
Nov 13, 2020
4.200
4.280
4.160
4.230
60,200
+0.04(+0.95%)
Nov 12, 2020
4.310
4.310
4.170
4.190
99,691
-0.16(-3.68%)
Nov 11, 2020
4.390
4.390
4.270
4.350
102,813
-0.05(-1.14%)
Nov 10, 2020
4.250
4.450
4.250
4.400
176,974
+0.19(+4.51%)
Nov 09, 2020
4.370
4.410
4.200
4.210
219,439
+0.04(+0.96%)
Nov 06, 2020
4.070
4.210
4.020
4.170
154,100
+0.10(+2.46%)
Nov 05, 2020
4.070
4.110
4.030
4.070
94,846
+0.01(+0.25%)
Nov 04, 2020
4.040
4.070
3.990
4.060
70,828
-0.04(-0.98%)
Nov 03, 2020
4.070
4.110
4.030
4.100
93,010
+0.09(+2.24%)
Nov 02, 2020
3.920
4.020
3.917
4.010
168,677
+0.11(+2.82%)
Oct 30, 2020
3.950
3.990
3.880
3.900
114,600
-0.08(-1.89%)
Oct 29, 2020
3.970
4.010
3.900
3.975
103,461
-0.02(-0.38%)
Oct 28, 2020
3.910
4.020
3.900
3.990
192,494
+0.01(+0.25%)
Oct 27, 2020
4.030
4.050
3.930
3.980
196,076
-0.06(-1.49%)
Oct 26, 2020
4.000
4.050
3.970
4.040
170,365
+0.02(+0.50%)
Oct 23, 2020
3.980
4.050
3.970
4.020
71,500
+0.06(+1.52%)
Oct 22, 2020
3.880
3.990
3.850
3.960
247,523
+0.09(+2.33%)
Oct 21, 2020
3.990
4.000
3.860
3.870
154,397
-0.12(-3.01%)
Oct 20, 2020
4.010
4.070
3.970
3.990
86,934
+0.02(+0.50%)
Oct 19, 2020
4.060
4.100
3.950
3.970
148,403
-0.09(-2.22%)
Oct 16, 2020
4.140
4.190
4.050
4.060
87,500
-0.12(-2.87%)
Oct 15, 2020
4.160
4.200
4.090
4.180
111,640
+0.01(+0.24%)
Oct 14, 2020
4.170
4.200
4.130
4.170
67,433
+0.04(+0.97%)
Oct 13, 2020
4.130
4.200
4.020
4.130
236,421
-0.06(-1.43%)
Oct 12, 2020
4.210
4.230
4.150
4.190
107,136
-0.04(-0.95%)
Oct 09, 2020
4.120
4.240
4.100
4.230
141,800
+0.14(+3.42%)
Oct 08, 2020
4.110
4.170
3.970
4.090
238,401
+0.01(+0.25%)
Oct 07, 2020
4.030
4.120
4.020
4.080
114,271
+0.07(+1.75%)
Oct 06, 2020
4.070
4.200
4.000
4.010
172,997
-0.02(-0.50%)
Oct 05, 2020
4.010
4.190
4.000
4.030
141,682
+0.03(+0.75%)
Oct 02, 2020
3.930
4.020
3.880
4.000
120,100
-0.01(-0.25%)
Oct 01, 2020
4.010
4.040
3.890
4.010
106,018
+0.05(+1.26%)
Sep 30, 2020
4.050
4.130
3.930
3.960
152,280
-0.11(-2.70%)
Sep 29, 2020
4.100
4.110
4.020
4.070
89,993
-0.03(-0.73%)
Sep 28, 2020
3.980
4.150
3.980
4.100
113,848
+0.13(+3.27%)
Sep 25, 2020
4.010
4.030
3.850
3.970
261,600
-0.08(-1.98%)
Sep 24, 2020
3.940
4.090
3.900
4.050
116,858
+0.14(+3.58%)
Sep 23, 2020
4.040
4.120
3.910
3.910
167,084
-0.14(-3.46%)
Sep 22, 2020
4.080
4.204
3.953
4.050
148,043
+0.00(+0.00%)
Sep 21, 2020
4.410
4.410
4.020
4.050
238,042
-0.41(-9.19%)
Sep 18, 2020
4.340
4.490
4.310
4.460
525,600
+0.17(+3.96%)
Sep 17, 2020
4.130
4.320
4.080
4.290
757,949
+0.11(+2.63%)
Sep 16, 2020
4.080
4.180
4.070
4.180
108,472
+0.07(+1.70%)
Sep 15, 2020
4.280
4.280
4.070
4.110
138,226
-0.13(-3.07%)
Sep 14, 2020
4.330
4.330
4.195
4.240
142,989
-0.08(-1.97%)
Sep 11, 2020
4.280
4.340
4.200
4.325
154,300
+0.08(+1.76%)
Sep 10, 2020
4.240
4.280
4.210
4.250
154,264
+0.04(+0.95%)
Sep 09, 2020
4.150
4.340
4.070
4.210
229,159
+0.07(+1.69%)
Sep 08, 2020
4.100
4.170
4.010
4.140
177,908
+0.04(+0.98%)
Sep 04, 2020
4.140
4.156
4.040
4.100
101,800
-0.01(-0.24%)
Sep 03, 2020
4.160
4.160
4.080
4.110
137,868
-0.04(-0.96%)
Sep 02, 2020
4.150
4.210
4.070
4.150
161,186
-0.03(-0.72%)
Sep 01, 2020
4.380
4.380
4.160
4.180
152,163
-0.24(-5.43%)
Aug 31, 2020
4.440
4.460
4.350
4.420
212,872
-0.04(-0.90%)
Aug 28, 2020
4.270
4.460
4.230
4.460
194,000
+0.20(+4.69%)
Aug 27, 2020
4.180
4.320
4.135
4.260
184,503
+0.08(+1.91%)
Aug 26, 2020
3.950
4.340
3.920
4.180
349,029
+0.36(+9.42%)
Aug 25, 2020
3.820
3.950
3.800
3.820
272,879
+0.02(+0.53%)
Aug 24, 2020
3.860
3.860
3.720
3.800
198,793
-0.02(-0.39%)
Aug 21, 2020
3.810
3.880
3.760
3.815
173,800
-0.02(-0.65%)
Aug 20, 2020
3.930
3.987
3.810
3.840
238,994
-0.10(-2.54%)
Aug 19, 2020
4.050
4.130
3.930
3.940
410,051
-0.13(-3.19%)
Aug 18, 2020
4.110
4.110
4.020
4.070
121,271
-0.05(-1.21%)
Aug 17, 2020
4.270
4.290
4.040
4.120
219,557
-0.17(-3.96%)
Aug 14, 2020
4.300
4.320
4.230
4.290
99,700
-0.06(-1.38%)
Aug 13, 2020
4.260
4.390
4.260
4.350
78,545
+0.07(+1.64%)
Aug 12, 2020
4.400
4.550
4.250
4.280
209,400
-0.09(-2.06%)
Aug 11, 2020
4.460
4.590
4.340
4.370
121,545
-0.08(-1.80%)
Aug 10, 2020
4.240
4.500
4.210
4.450
276,020
+0.21(+4.95%)
Aug 07, 2020
4.070
4.270
4.000
4.240
249,700
+0.17(+4.05%)
Aug 06, 2020
4.120
4.130
4.050
4.075
148,597
-0.05(-1.33%)
Aug 05, 2020
4.090
4.140
4.000
4.130
198,856
+0.06(+1.47%)
Aug 04, 2020
4.240
4.250
4.055
4.070
175,454
-0.19(-4.46%)
Aug 03, 2020
4.170
4.350
4.150
4.260
211,246
+0.09(+2.16%)
Jul 31, 2020
4.060
4.190
3.960
4.170
247,600
+0.07(+1.71%)
Jul 30, 2020
4.060
4.140
4.020
4.100
86,372
-0.04(-0.97%)
Jul 29, 2020
4.080
4.170
4.050
4.140
127,878
+0.07(+1.72%)
Jul 28, 2020
4.170
4.170
4.040
4.070
103,112
-0.14(-3.33%)
Jul 27, 2020
4.200
4.360
4.140
4.210
121,722
+0.01(+0.24%)
Jul 24, 2020
4.280
4.280
4.170
4.200
79,200
-0.08(-1.87%)
Jul 23, 2020
4.210
4.290
4.200
4.280
83,668
+0.06(+1.30%)
Jul 22, 2020
4.230
4.330
4.210
4.225
147,011
-0.06(-1.29%)
Jul 21, 2020
4.330
4.430
4.210
4.280
227,358
-0.04(-0.81%)
Jul 20, 2020
4.360
4.373
4.250
4.315
65,928
-0.04(-1.03%)
Jul 17, 2020
4.290
4.380
4.270
4.360
112,000
+0.06(+1.40%)
Jul 16, 2020
4.290
4.310
4.230
4.300
101,154
-0.01(-0.23%)
Jul 15, 2020
4.270
4.390
4.270
4.310
204,225
+0.17(+4.11%)
Jul 14, 2020
4.110
4.150
4.040
4.140
119,107
+0.04(+0.98%)
Jul 13, 2020
4.200
4.213
4.040
4.100
130,477
-0.06(-1.44%)
Jul 10, 2020
4.090
4.170
4.080
4.160
92,300
+0.07(+1.71%)
Jul 09, 2020
4.170
4.200
3.880
4.090
292,431
-0.08(-1.92%)
Jul 08, 2020
4.190
4.210
4.090
4.170
110,145
-0.03(-0.71%)
Jul 07, 2020
4.320
4.320
4.115
4.200
225,142
-0.12(-2.78%)
Jul 06, 2020
4.430
4.430
4.290
4.320
96,967
-0.03(-0.69%)
Jul 02, 2020
4.320
4.410
4.320
4.350
151,700
+0.07(+1.64%)
Jul 01, 2020
4.330
4.380
4.160
4.280
197,851
-0.07(-1.61%)
Jun 30, 2020
4.270
4.380
4.250
4.350
218,974
+0.06(+1.40%)
Jun 29, 2020
4.240
4.395
4.200
4.290
155,023
+0.09(+2.26%)
Jun 26, 2020
4.020
4.300
3.940
4.195
556,800
+0.15(+3.58%)
Jun 25, 2020
4.070
4.110
3.990
4.050
161,374
-0.05(-1.22%)
Jun 24, 2020
4.200
4.210
4.060
4.100
211,599
-0.12(-2.84%)
Jun 23, 2020
4.300
4.330
4.220
4.220
196,127
-0.02(-0.47%)
Jun 22, 2020
4.330
4.340
4.230
4.240
213,249
-0.12(-2.75%)
Jun 19, 2020
4.410
4.560
4.350
4.360
511,100
+0.03(+0.69%)
Jun 18, 2020
4.440
4.470
4.250
4.330
413,607
-0.13(-2.91%)
Jun 17, 2020
4.670
4.680
4.460
4.460
182,529
-0.19(-4.09%)
Jun 16, 2020
4.710
4.830
4.610
4.650
247,375
+0.06(+1.31%)
Jun 15, 2020
4.460
4.660
4.410
4.590
172,827
+0.01(+0.22%)
Jun 12, 2020
4.550
4.730
4.430
4.580
148,300
+0.17(+3.85%)
Jun 11, 2020
4.821
4.920
4.395
4.410
268,572
-0.64(-12.67%)
Jun 10, 2020
5.100
5.400
5.020
5.050
325,771
+0.22(+4.55%)
Jun 09, 2020
4.850
4.960
4.720
4.830
213,858
-0.09(-1.83%)
Jun 08, 2020
5.100
5.100
4.900
4.920
225,553
-0.10(-1.99%)
Jun 05, 2020
5.040
5.090
4.910
5.020
263,800
+0.13(+2.76%)
Jun 04, 2020
4.510
4.990
4.450
4.885
281,021
+0.33(+7.13%)
Jun 03, 2020
4.340
4.620
4.327
4.560
261,621
+0.25(+5.80%)
Jun 02, 2020
4.330
4.395
4.240
4.310
246,010
+0.02(+0.47%)
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.