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
Koru Medical Systems Inc
(NQ:
KRMD
)
2.310
-0.040 (-1.70%)
Streaming Delayed Price
Updated: 11:11 AM EDT, Jun 13, 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
4.290
4.390
4.245
4.270
164,405
-0.02(-0.47%)
May 27, 2021
4.290
4.290
4.170
4.290
202,796
+0.05(+1.18%)
May 26, 2021
4.130
4.290
4.090
4.240
174,884
+0.16(+3.92%)
May 25, 2021
4.110
4.185
4.080
4.080
241,762
-0.03(-0.73%)
May 24, 2021
4.300
4.300
4.050
4.110
228,454
-0.20(-4.64%)
May 21, 2021
4.160
4.380
4.090
4.310
342,302
+0.20(+4.87%)
May 20, 2021
4.160
4.210
4.080
4.110
247,160
-0.05(-1.20%)
May 19, 2021
4.240
4.600
4.110
4.160
1,188,806
-0.02(-0.48%)
May 18, 2021
4.320
4.360
4.030
4.180
325,490
-0.11(-2.56%)
May 17, 2021
4.390
4.530
4.130
4.290
604,807
+0.19(+4.63%)
May 14, 2021
4.130
4.220
3.900
4.100
481,646
-0.07(-1.68%)
May 13, 2021
3.510
4.250
3.430
4.170
1,257,465
+0.65(+18.47%)
May 12, 2021
3.520
3.620
3.440
3.520
431,143
-0.07(-1.95%)
May 11, 2021
3.440
3.630
3.440
3.590
342,224
-0.04(-1.10%)
May 10, 2021
3.540
3.690
3.410
3.630
491,395
+0.05(+1.40%)
May 07, 2021
3.510
3.670
3.510
3.580
156,250
+0.08(+2.29%)
May 06, 2021
3.510
3.540
3.420
3.500
154,552
-0.05(-1.41%)
May 05, 2021
3.610
3.650
3.400
3.550
170,687
-0.05(-1.39%)
May 04, 2021
3.740
3.750
3.500
3.600
188,446
-0.15(-4.00%)
May 03, 2021
3.790
3.790
3.629
3.750
250,681
-0.02(-0.53%)
Apr 30, 2021
3.570
3.790
3.420
3.770
312,400
+0.16(+4.43%)
Apr 29, 2021
3.590
3.640
3.420
3.610
163,154
+0.02(+0.56%)
Apr 28, 2021
3.300
3.640
3.260
3.590
315,588
+0.25(+7.49%)
Apr 27, 2021
3.490
3.560
3.300
3.340
229,918
-0.18(-5.11%)
Apr 26, 2021
3.440
3.550
3.340
3.520
243,376
+0.08(+2.33%)
Apr 23, 2021
3.240
3.470
3.170
3.440
317,000
+0.19(+5.85%)
Apr 22, 2021
3.110
3.510
3.050
3.250
625,170
+0.12(+3.83%)
Apr 21, 2021
3.010
3.170
2.960
3.130
234,227
+0.11(+3.64%)
Apr 20, 2021
2.850
3.060
2.800
3.020
218,345
+0.17(+5.96%)
Apr 19, 2021
3.020
3.020
2.700
2.850
786,551
-0.19(-6.25%)
Apr 16, 2021
3.320
3.320
3.040
3.040
287,500
-0.28(-8.43%)
Apr 15, 2021
3.270
3.390
3.230
3.320
165,939
+0.06(+1.84%)
Apr 14, 2021
3.250
3.340
3.200
3.260
177,520
+0.00(+0.00%)
Apr 13, 2021
3.260
3.280
3.120
3.260
297,969
-0.05(-1.51%)
Apr 12, 2021
3.390
3.410
3.300
3.310
158,017
-0.13(-3.78%)
Apr 09, 2021
3.380
3.490
3.360
3.440
212,100
+0.02(+0.58%)
Apr 08, 2021
3.440
3.480
3.230
3.420
300,322
-0.01(-0.29%)
Apr 07, 2021
3.540
3.620
3.410
3.430
201,814
-0.14(-3.92%)
Apr 06, 2021
3.520
3.690
3.460
3.570
272,429
+0.08(+2.29%)
Apr 05, 2021
3.660
3.680
3.440
3.490
353,277
-0.09(-2.51%)
Apr 01, 2021
3.640
3.640
3.510
3.580
168,100
+0.06(+1.70%)
Mar 31, 2021
3.530
3.580
3.430
3.520
164,437
+0.03(+0.86%)
Mar 30, 2021
3.250
3.510
3.180
3.490
256,298
+0.21(+6.40%)
Mar 29, 2021
3.430
3.490
3.260
3.280
234,355
-0.19(-5.48%)
Mar 26, 2021
3.550
3.630
3.370
3.470
286,700
-0.04(-1.14%)
Mar 25, 2021
3.630
3.705
3.370
3.510
396,124
-0.26(-6.90%)
Mar 24, 2021
3.640
3.880
3.320
3.770
524,416
+0.02(+0.53%)
Mar 23, 2021
3.900
3.910
3.700
3.750
213,757
-0.15(-3.85%)
Mar 22, 2021
4.010
4.030
3.830
3.900
171,954
-0.11(-2.74%)
Mar 19, 2021
3.820
4.060
3.760
4.010
468,200
+0.25(+6.65%)
Mar 18, 2021
3.830
3.930
3.750
3.760
168,152
-0.15(-3.84%)
Mar 17, 2021
3.830
3.940
3.750
3.910
226,652
+0.01(+0.26%)
Mar 16, 2021
3.900
4.030
3.750
3.900
500,322
+0.02(+0.52%)
Mar 15, 2021
3.910
3.930
3.820
3.880
179,362
-0.01(-0.26%)
Mar 12, 2021
3.830
3.900
3.790
3.890
103,600
+0.00(+0.00%)
Mar 11, 2021
3.830
3.932
3.760
3.890
157,816
+0.13(+3.46%)
Mar 10, 2021
3.870
3.900
3.720
3.760
220,506
-0.09(-2.34%)
Mar 09, 2021
3.590
3.870
3.590
3.850
330,144
+0.33(+9.38%)
Mar 08, 2021
3.780
3.790
3.500
3.520
346,247
-0.19(-5.12%)
Mar 05, 2021
3.500
3.730
3.270
3.710
557,400
+0.21(+6.00%)
Mar 04, 2021
3.770
3.810
3.410
3.500
385,647
-0.26(-6.91%)
Mar 03, 2021
3.750
3.930
3.720
3.760
358,384
+0.02(+0.53%)
Mar 02, 2021
3.970
3.970
3.670
3.740
539,947
-0.20(-5.08%)
Mar 01, 2021
4.010
4.050
3.890
3.940
213,471
+0.06(+1.55%)
Feb 26, 2021
4.000
4.100
3.820
3.880
329,300
-0.14(-3.48%)
Feb 25, 2021
4.130
4.160
3.950
4.020
438,601
-0.13(-3.13%)
Feb 24, 2021
4.140
4.220
4.090
4.150
194,024
+0.00(+0.00%)
Feb 23, 2021
4.230
4.260
3.750
4.150
657,425
-0.18(-4.16%)
Feb 22, 2021
4.300
4.480
4.210
4.330
476,531
-0.02(-0.46%)
Feb 19, 2021
4.370
4.460
4.290
4.350
378,300
+0.00(+0.00%)
Feb 18, 2021
4.780
4.800
4.250
4.350
818,392
-0.35(-7.45%)
Feb 17, 2021
4.390
4.940
4.350
4.700
1,879,771
+0.30(+6.82%)
Feb 16, 2021
4.400
4.410
4.258
4.400
511,038
+0.03(+0.69%)
Feb 12, 2021
4.330
4.440
4.300
4.370
240,800
+0.05(+1.16%)
Feb 11, 2021
4.330
4.520
4.280
4.320
488,161
+0.00(+0.00%)
Feb 10, 2021
4.500
4.550
4.270
4.320
504,134
-0.13(-2.92%)
Feb 09, 2021
4.320
4.550
4.290
4.450
1,026,918
+0.23(+5.45%)
Feb 08, 2021
4.370
4.450
4.150
4.220
997,727
-0.02(-0.47%)
Feb 05, 2021
4.180
4.380
4.060
4.240
686,700
+0.13(+3.16%)
Feb 04, 2021
4.230
4.250
4.070
4.110
541,635
-0.07(-1.67%)
Feb 03, 2021
4.120
4.320
4.120
4.180
466,853
+0.12(+2.96%)
Feb 02, 2021
4.060
4.200
4.010
4.060
513,080
+0.05(+1.25%)
Feb 01, 2021
4.050
4.103
3.925
4.010
381,760
-0.03(-0.74%)
Jan 29, 2021
4.140
4.230
4.020
4.040
588,900
-0.09(-2.18%)
Jan 28, 2021
4.250
4.330
4.115
4.130
864,582
-0.11(-2.59%)
Jan 27, 2021
4.240
4.430
4.100
4.240
1,119,068
-0.09(-2.08%)
Jan 26, 2021
4.190
4.610
4.110
4.330
2,914,696
-0.80(-15.59%)
Jan 25, 2021
5.190
5.190
4.920
5.130
408,884
-0.05(-0.97%)
Jan 22, 2021
5.110
5.230
5.080
5.180
139,000
+0.02(+0.39%)
Jan 21, 2021
5.160
5.210
5.020
5.160
259,945
+0.02(+0.39%)
Jan 20, 2021
5.410
5.490
5.120
5.140
310,915
-0.29(-5.34%)
Jan 19, 2021
5.260
5.440
5.150
5.430
341,803
+0.20(+3.82%)
Jan 15, 2021
5.420
5.490
5.220
5.230
165,700
-0.25(-4.56%)
Jan 14, 2021
5.340
5.550
5.310
5.480
207,725
+0.23(+4.38%)
Jan 13, 2021
5.340
5.340
5.090
5.250
275,834
-0.02(-0.38%)
Jan 12, 2021
5.370
5.440
5.130
5.270
397,588
-0.08(-1.50%)
Jan 11, 2021
5.430
5.490
5.290
5.350
325,291
-0.18(-3.25%)
Jan 08, 2021
5.700
5.700
5.410
5.530
282,300
-0.16(-2.81%)
Jan 07, 2021
5.850
5.850
5.500
5.690
246,752
-0.13(-2.23%)
Jan 06, 2021
5.790
5.980
5.650
5.820
339,526
+0.09(+1.57%)
Jan 05, 2021
5.690
5.805
5.630
5.730
191,490
-0.01(-0.17%)
Jan 04, 2021
6.050
6.070
5.570
5.740
332,324
-0.28(-4.65%)
Dec 31, 2020
6.020
6.020
6.020
310,353
-0.04(-0.66%)
Dec 30, 2020
5.880
6.090
5.810
6.060
310,353
+0.23(+3.95%)
Dec 29, 2020
5.870
5.980
5.660
5.830
306,336
-0.12(-2.02%)
Dec 28, 2020
6.220
6.240
5.880
5.950
332,353
-0.14(-2.30%)
Dec 24, 2020
6.380
6.380
6.050
6.090
266,000
-0.29(-4.55%)
Dec 23, 2020
6.320
6.480
6.170
6.380
281,499
+0.06(+0.95%)
Dec 22, 2020
6.300
6.500
6.170
6.320
463,046
+0.10(+1.61%)
Dec 21, 2020
6.050
6.270
5.870
6.220
340,149
+0.07(+1.14%)
Dec 18, 2020
5.800
6.280
5.720
6.150
657,300
+0.43(+7.52%)
Dec 17, 2020
5.710
5.800
5.630
5.720
263,080
+0.01(+0.18%)
Dec 16, 2020
5.550
5.800
5.512
5.710
352,690
+0.15(+2.70%)
Dec 15, 2020
5.650
5.660
5.410
5.560
327,082
-0.02(-0.36%)
Dec 14, 2020
6.000
6.050
5.570
5.580
384,342
-0.28(-4.78%)
Dec 11, 2020
5.720
6.056
5.510
5.860
631,700
+0.14(+2.45%)
Dec 10, 2020
5.290
5.840
5.210
5.720
577,539
+0.58(+11.28%)
Dec 09, 2020
5.460
5.500
5.060
5.140
453,428
-0.27(-4.99%)
Dec 08, 2020
5.610
5.630
5.270
5.410
466,629
-0.20(-3.57%)
Dec 07, 2020
5.670
5.700
5.420
5.610
448,141
+0.00(+0.00%)
Dec 04, 2020
5.310
5.720
5.310
5.610
645,400
+0.35(+6.65%)
Dec 03, 2020
5.320
5.580
5.190
5.260
567,813
+0.02(+0.38%)
Dec 02, 2020
5.050
5.380
4.990
5.240
1,005,983
+0.34(+6.94%)
Dec 01, 2020
4.520
5.030
4.460
4.900
734,504
+0.40(+8.89%)
Nov 30, 2020
4.560
4.620
4.350
4.500
862,485
-0.05(-1.10%)
Nov 27, 2020
4.540
4.620
4.450
4.550
258,500
+0.03(+0.66%)
Nov 25, 2020
4.630
4.720
4.510
4.520
318,800
-0.08(-1.74%)
Nov 24, 2020
4.740
4.880
4.580
4.600
385,526
-0.03(-0.65%)
Nov 23, 2020
4.670
4.730
4.530
4.630
444,296
-0.03(-0.64%)
Nov 20, 2020
4.590
4.660
4.330
4.660
595,100
+0.12(+2.64%)
Nov 19, 2020
4.360
4.560
4.220
4.540
585,141
+0.24(+5.58%)
Nov 18, 2020
4.560
4.630
4.250
4.300
984,199
-0.26(-5.70%)
Nov 17, 2020
4.400
4.700
4.300
4.560
1,013,802
+0.37(+8.83%)
Nov 16, 2020
4.150
4.450
4.080
4.190
1,406,239
+0.19(+4.75%)
Nov 13, 2020
3.800
4.130
3.740
4.000
803,400
+0.22(+5.82%)
Nov 12, 2020
3.910
3.910
3.680
3.780
607,742
-0.12(-3.08%)
Nov 11, 2020
3.790
3.910
3.670
3.900
609,264
+0.07(+1.83%)
Nov 10, 2020
3.620
3.930
3.600
3.830
945,416
+0.01(+0.26%)
Nov 09, 2020
3.990
4.290
3.730
3.820
1,565,441
-0.16(-4.02%)
Nov 06, 2020
4.110
4.300
3.900
3.980
791,400
-0.08(-1.97%)
Nov 05, 2020
4.180
4.315
3.970
4.060
1,206,251
-0.10(-2.40%)
Nov 04, 2020
5.480
5.590
4.030
4.160
2,866,745
-1.97(-32.14%)
Nov 03, 2020
5.820
6.150
5.780
6.130
247,161
+0.35(+6.06%)
Nov 02, 2020
5.500
5.840
5.500
5.780
244,592
+0.26(+4.71%)
Oct 30, 2020
6.065
6.130
5.440
5.520
229,300
-0.28(-4.83%)
Oct 29, 2020
5.670
5.910
5.550
5.800
148,999
+0.14(+2.47%)
Oct 28, 2020
5.930
5.970
5.620
5.660
190,293
-0.36(-5.98%)
Oct 27, 2020
5.960
6.170
5.860
6.020
127,227
+0.05(+0.84%)
Oct 26, 2020
6.400
6.400
5.860
5.970
295,557
-0.47(-7.30%)
Oct 23, 2020
6.500
6.560
6.380
6.440
285,500
-0.06(-0.92%)
Oct 22, 2020
6.480
6.560
6.300
6.500
195,987
+0.07(+1.09%)
Oct 21, 2020
6.380
6.450
6.110
6.430
262,742
+0.04(+0.63%)
Oct 20, 2020
6.180
6.580
6.170
6.390
360,433
+0.23(+3.73%)
Oct 19, 2020
6.350
6.490
6.120
6.160
438,880
-0.17(-2.69%)
Oct 16, 2020
6.740
6.830
6.210
6.330
385,500
-0.38(-5.66%)
Oct 15, 2020
6.580
6.790
6.400
6.710
507,599
+0.08(+1.21%)
Oct 14, 2020
6.800
7.000
6.600
6.630
293,680
-0.11(-1.63%)
Oct 13, 2020
6.900
6.930
6.680
6.740
253,764
-0.16(-2.32%)
Oct 12, 2020
7.845
7.845
6.850
6.900
304,977
-0.46(-6.25%)
Oct 09, 2020
7.090
7.370
7.060
7.360
135,900
+0.31(+4.40%)
Oct 08, 2020
7.220
7.300
7.000
7.050
226,816
+0.05(+0.71%)
Oct 07, 2020
6.870
7.100
6.810
7.000
238,616
+0.20(+2.94%)
Oct 06, 2020
7.000
7.240
6.780
6.800
163,441
-0.20(-2.86%)
Oct 05, 2020
6.910
7.230
6.880
7.000
236,449
+0.18(+2.64%)
Oct 02, 2020
6.930
7.160
6.660
6.820
230,100
-0.29(-4.08%)
Oct 01, 2020
7.250
7.350
7.030
7.110
250,201
-0.11(-1.52%)
Sep 30, 2020
7.120
7.420
7.050
7.220
213,707
+0.04(+0.56%)
Sep 29, 2020
7.140
7.230
6.970
7.180
213,118
+0.03(+0.42%)
Sep 28, 2020
7.090
7.250
7.060
7.150
127,786
+0.13(+1.85%)
Sep 25, 2020
6.700
7.130
6.695
7.020
263,600
+0.33(+4.93%)
Sep 24, 2020
6.930
6.960
6.620
6.690
318,477
-0.33(-4.70%)
Sep 23, 2020
7.300
7.402
6.950
7.020
161,969
-0.28(-3.84%)
Sep 22, 2020
7.330
7.340
7.030
7.300
173,461
+0.07(+0.97%)
Sep 21, 2020
7.300
7.470
7.010
7.230
357,731
-0.40(-5.24%)
Sep 18, 2020
7.960
8.190
7.460
7.630
689,300
-0.22(-2.80%)
Sep 17, 2020
7.650
7.930
7.600
7.850
191,944
+0.12(+1.55%)
Sep 16, 2020
7.950
8.040
7.710
7.730
265,286
-0.17(-2.15%)
Sep 15, 2020
7.940
8.130
7.840
7.900
153,750
-0.04(-0.50%)
Sep 14, 2020
7.680
8.190
7.680
7.940
269,443
+0.34(+4.47%)
Sep 11, 2020
7.540
7.770
7.530
7.600
226,000
+0.10(+1.33%)
Sep 10, 2020
7.710
7.940
7.450
7.500
191,830
-0.19(-2.47%)
Sep 09, 2020
7.520
7.930
7.510
7.690
255,639
+0.20(+2.67%)
Sep 08, 2020
7.000
7.630
7.000
7.490
350,563
+0.31(+4.32%)
Sep 04, 2020
7.490
7.800
7.120
7.180
351,000
-0.13(-1.78%)
Sep 03, 2020
7.410
7.590
7.060
7.310
499,116
-0.14(-1.88%)
Sep 02, 2020
8.370
8.389
6.910
7.450
985,281
-0.98(-11.57%)
Sep 01, 2020
8.600
8.670
8.300
8.425
204,357
-0.26(-3.05%)
Aug 31, 2020
8.270
8.770
8.140
8.690
283,574
+0.47(+5.72%)
Aug 28, 2020
8.690
8.690
8.150
8.220
412,600
-0.36(-4.20%)
Aug 27, 2020
8.950
8.950
8.510
8.580
210,212
-0.41(-4.56%)
Aug 26, 2020
9.360
9.360
8.870
8.990
400,058
-0.40(-4.26%)
Aug 25, 2020
9.610
9.725
9.330
9.390
178,215
-0.10(-1.05%)
Aug 24, 2020
9.780
9.800
9.270
9.490
290,553
-0.43(-4.33%)
Aug 21, 2020
9.990
10.04
9.730
9.920
222,700
-0.17(-1.68%)
Aug 20, 2020
10.17
10.31
9.950
10.09
240,618
-0.21(-2.04%)
Aug 19, 2020
9.830
10.34
9.795
10.30
254,650
+0.40(+4.04%)
Aug 18, 2020
10.01
10.10
9.760
9.900
204,533
-0.11(-1.10%)
Aug 17, 2020
10.11
10.13
9.760
10.01
189,620
+0.02(+0.20%)
Aug 14, 2020
9.820
10.10
9.820
9.990
136,400
+0.10(+1.01%)
Aug 13, 2020
9.550
10.02
9.540
9.890
198,886
+0.28(+2.91%)
Aug 12, 2020
9.760
9.980
9.360
9.610
143,225
-0.12(-1.23%)
Aug 11, 2020
9.480
10.16
9.300
9.730
268,261
+0.32(+3.40%)
Aug 10, 2020
9.010
9.660
8.930
9.410
306,323
+0.55(+6.21%)
Aug 07, 2020
8.910
9.150
8.680
8.860
263,600
-0.15(-1.66%)
Aug 06, 2020
9.610
9.740
8.310
9.010
537,954
-0.61(-6.34%)
Aug 05, 2020
10.24
10.91
9.310
9.620
774,564
-1.32(-12.07%)
Aug 04, 2020
10.59
10.96
10.21
10.94
214,578
+0.34(+3.21%)
Aug 03, 2020
10.45
10.90
10.33
10.60
242,995
+0.17(+1.63%)
Jul 31, 2020
10.61
10.74
10.15
10.43
194,000
-0.18(-1.70%)
Jul 30, 2020
10.05
10.71
9.830
10.61
295,204
+0.45(+4.43%)
Jul 29, 2020
9.490
10.32
9.490
10.16
364,575
+0.73(+7.74%)
Jul 28, 2020
9.790
9.870
9.400
9.430
221,367
-0.41(-4.17%)
Jul 27, 2020
9.500
9.940
9.480
9.840
144,371
+0.36(+3.80%)
Jul 24, 2020
9.770
9.780
9.170
9.480
224,500
-0.34(-3.46%)
Jul 23, 2020
9.630
10.29
9.540
9.820
287,675
+0.12(+1.24%)
Jul 22, 2020
9.860
9.960
9.680
9.700
262,240
-0.16(-1.62%)
Jul 21, 2020
9.860
9.980
9.680
9.860
207,360
-0.03(-0.30%)
Jul 20, 2020
10.12
10.15
9.725
9.890
192,912
-0.20(-1.98%)
Jul 17, 2020
9.910
10.14
9.780
10.09
244,700
+0.25(+2.54%)
Jul 16, 2020
9.790
9.960
9.465
9.840
307,915
+0.35(+3.69%)
Jul 15, 2020
9.100
9.590
8.947
9.490
329,455
+0.48(+5.33%)
Jul 14, 2020
8.950
9.210
8.670
9.010
351,718
+0.03(+0.33%)
Jul 13, 2020
9.690
9.800
8.930
8.980
457,540
-0.68(-7.04%)
Jul 10, 2020
8.710
9.850
8.710
9.660
640,700
+0.75(+8.42%)
Jul 09, 2020
9.080
9.140
8.750
8.910
452,759
-0.18(-1.98%)
Jul 08, 2020
8.800
9.150
8.720
9.090
394,745
+0.23(+2.60%)
Jul 07, 2020
9.010
9.040
8.650
8.860
476,950
-0.18(-1.99%)
Jul 06, 2020
9.070
9.140
8.740
9.040
530,624
-0.03(-0.33%)
Jul 02, 2020
8.600
9.140
8.600
9.070
427,000
+0.40(+4.61%)
Jul 01, 2020
8.960
9.100
8.620
8.670
377,444
-0.31(-3.45%)
Jun 30, 2020
8.840
9.040
8.320
8.980
842,831
+0.16(+1.81%)
Jun 29, 2020
8.590
9.130
8.410
8.820
425,029
+0.23(+2.68%)
Jun 26, 2020
9.230
9.290
8.500
8.590
3,442,000
-0.68(-7.34%)
Jun 25, 2020
9.270
9.900
9.110
9.270
478,288
-0.01(-0.11%)
Jun 24, 2020
9.320
9.400
8.600
9.280
612,041
+0.30(+3.34%)
Jun 23, 2020
9.530
9.800
8.850
8.980
557,649
-0.52(-5.47%)
Jun 22, 2020
9.260
9.600
9.210
9.500
567,658
+0.25(+2.70%)
Jun 19, 2020
9.100
9.730
8.520
9.250
2,036,700
-0.98(-9.58%)
Jun 18, 2020
10.30
10.46
10.04
10.23
182,970
-0.10(-0.97%)
Jun 17, 2020
10.65
10.75
10.24
10.33
151,230
-0.23(-2.18%)
Jun 16, 2020
10.66
10.77
10.20
10.56
236,945
-0.05(-0.47%)
Jun 15, 2020
9.660
10.64
9.660
10.61
276,493
+0.66(+6.63%)
Jun 12, 2020
10.17
10.62
9.800
9.950
278,000
+0.13(+1.32%)
Jun 11, 2020
10.58
10.83
9.410
9.820
626,137
-1.26(-11.37%)
Jun 10, 2020
10.92
11.36
10.88
11.08
284,702
+0.23(+2.12%)
Jun 09, 2020
11.18
11.18
10.64
10.85
286,342
-0.17(-1.54%)
Jun 08, 2020
10.66
11.22
10.48
11.02
426,849
+0.61(+5.86%)
Jun 05, 2020
10.01
10.87
9.800
10.41
254,100
+0.29(+2.87%)
Jun 04, 2020
10.61
10.81
10.06
10.12
211,781
-0.74(-6.81%)
Jun 03, 2020
10.72
10.88
10.28
10.86
225,096
+0.15(+1.40%)
Jun 02, 2020
10.52
10.94
10.26
10.71
274,854
+0.40(+3.88%)
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.