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
Viewray Inc
(NQ:
VRAY
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 25, 2023
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
6.040
6.080
5.870
5.880
638,866
-0.15(-2.49%)
May 27, 2021
5.870
6.070
5.820
6.030
1,199,671
+0.24(+4.15%)
May 26, 2021
5.910
5.935
5.720
5.790
598,408
-0.09(-1.53%)
May 25, 2021
6.030
6.090
5.820
5.880
1,084,917
-0.13(-2.16%)
May 24, 2021
5.900
6.070
5.850
6.010
1,152,323
+0.11(+1.86%)
May 21, 2021
5.690
5.930
5.640
5.900
1,139,493
+0.29(+5.17%)
May 20, 2021
5.530
5.630
5.373
5.610
525,902
+0.07(+1.26%)
May 19, 2021
5.430
5.560
5.310
5.540
602,827
+0.00(+0.00%)
May 18, 2021
5.440
5.640
5.330
5.540
651,661
+0.11(+1.93%)
May 17, 2021
5.130
5.460
5.130
5.435
1,117,286
+0.25(+4.92%)
May 14, 2021
5.010
5.230
4.976
5.180
592,858
+0.22(+4.44%)
May 13, 2021
5.000
5.120
4.890
4.960
801,334
-0.03(-0.60%)
May 12, 2021
5.150
5.195
4.955
4.990
987,663
-0.16(-3.11%)
May 11, 2021
5.030
5.270
4.940
5.150
1,173,894
-0.04(-0.77%)
May 10, 2021
5.490
5.490
5.140
5.190
1,381,117
-0.25(-4.60%)
May 07, 2021
5.190
5.510
4.950
5.440
3,955,925
+0.66(+13.81%)
May 06, 2021
4.790
4.880
4.560
4.780
2,720,853
-0.02(-0.42%)
May 05, 2021
4.890
4.960
4.740
4.800
918,931
-0.02(-0.41%)
May 04, 2021
4.820
4.900
4.740
4.820
790,323
-0.04(-0.82%)
May 03, 2021
4.890
4.920
4.780
4.860
610,380
+0.05(+1.04%)
Apr 30, 2021
4.900
4.900
4.700
4.810
1,184,400
-0.12(-2.43%)
Apr 29, 2021
4.870
4.970
4.850
4.930
903,699
+0.07(+1.44%)
Apr 28, 2021
4.850
4.900
4.810
4.860
874,314
+0.01(+0.21%)
Apr 27, 2021
4.860
4.935
4.775
4.850
757,408
+0.02(+0.41%)
Apr 26, 2021
4.670
4.910
4.650
4.830
1,109,421
+0.23(+5.00%)
Apr 23, 2021
4.490
4.690
4.450
4.600
937,300
+0.14(+3.14%)
Apr 22, 2021
4.290
4.560
4.290
4.460
1,310,292
+0.18(+4.21%)
Apr 21, 2021
3.970
4.290
3.940
4.280
847,964
+0.34(+8.63%)
Apr 20, 2021
4.150
4.220
3.790
3.940
1,449,791
-0.23(-5.52%)
Apr 19, 2021
4.380
4.380
4.100
4.170
1,163,139
-0.21(-4.79%)
Apr 16, 2021
4.400
4.495
4.280
4.380
667,800
-0.06(-1.35%)
Apr 15, 2021
4.470
4.520
4.340
4.440
695,583
+0.01(+0.23%)
Apr 14, 2021
4.280
4.520
4.240
4.430
614,371
+0.13(+3.02%)
Apr 13, 2021
4.210
4.310
4.100
4.300
1,234,099
+0.13(+3.12%)
Apr 12, 2021
4.230
4.230
4.085
4.170
648,478
-0.12(-2.80%)
Apr 09, 2021
4.240
4.300
4.180
4.290
479,900
+0.04(+0.94%)
Apr 08, 2021
4.290
4.315
4.160
4.250
810,149
-0.04(-0.93%)
Apr 07, 2021
4.390
4.400
4.220
4.290
711,406
-0.09(-2.05%)
Apr 06, 2021
4.320
4.520
4.320
4.380
677,215
+0.01(+0.23%)
Apr 05, 2021
4.510
4.540
4.295
4.370
364,511
-0.04(-0.91%)
Apr 01, 2021
4.320
4.480
4.290
4.410
876,000
+0.06(+1.38%)
Mar 31, 2021
4.320
4.400
4.280
4.350
782,017
+0.01(+0.23%)
Mar 30, 2021
4.200
4.350
4.120
4.340
605,625
+0.06(+1.40%)
Mar 29, 2021
4.530
4.600
4.260
4.280
1,494,794
-0.32(-6.96%)
Mar 26, 2021
4.660
4.940
4.500
4.600
2,900,200
+0.27(+6.24%)
Mar 25, 2021
4.000
4.360
3.910
4.330
1,302,805
+0.30(+7.44%)
Mar 24, 2021
4.120
4.325
4.010
4.030
992,017
-0.09(-2.18%)
Mar 23, 2021
4.280
4.330
4.080
4.120
814,949
-0.21(-4.85%)
Mar 22, 2021
4.420
4.460
4.280
4.330
814,311
-0.10(-2.26%)
Mar 19, 2021
4.690
4.720
4.430
4.430
4,783,700
-0.24(-5.14%)
Mar 18, 2021
4.530
4.830
4.450
4.670
1,197,155
+0.16(+3.55%)
Mar 17, 2021
4.490
4.650
4.460
4.510
1,467,167
-0.03(-0.66%)
Mar 16, 2021
4.800
4.800
4.365
4.540
1,226,232
-0.25(-5.22%)
Mar 15, 2021
4.750
5.090
4.750
4.790
2,369,018
+0.02(+0.42%)
Mar 12, 2021
4.730
4.830
4.650
4.770
1,117,000
+0.02(+0.42%)
Mar 11, 2021
4.800
4.800
4.670
4.750
912,368
+0.00(+0.00%)
Mar 10, 2021
4.672
4.787
4.545
4.750
1,459,998
+0.14(+3.04%)
Mar 09, 2021
4.420
4.740
4.313
4.610
1,489,538
+0.18(+4.06%)
Mar 08, 2021
4.150
4.630
4.150
4.430
1,867,139
+0.22(+5.23%)
Mar 05, 2021
4.220
4.350
3.880
4.210
1,313,400
+0.06(+1.45%)
Mar 04, 2021
3.840
4.270
3.810
4.150
3,155,576
-0.10(-2.35%)
Mar 03, 2021
4.460
4.575
4.240
4.250
1,001,551
-0.26(-5.76%)
Mar 02, 2021
4.590
4.660
4.440
4.510
1,375,644
-0.15(-3.22%)
Mar 01, 2021
4.350
4.780
4.310
4.660
1,830,927
+0.30(+6.88%)
Feb 26, 2021
4.500
4.740
4.360
4.360
1,169,600
-0.12(-2.68%)
Feb 25, 2021
4.620
4.760
4.480
4.480
1,658,243
-0.13(-2.82%)
Feb 24, 2021
4.600
4.780
4.500
4.610
1,152,631
+0.04(+0.88%)
Feb 23, 2021
4.700
4.710
4.430
4.570
1,493,779
-0.27(-5.58%)
Feb 22, 2021
4.930
5.080
4.800
4.840
1,047,107
-0.16(-3.20%)
Feb 19, 2021
5.010
5.160
4.970
5.000
634,600
-0.04(-0.79%)
Feb 18, 2021
5.130
5.170
4.870
5.040
815,356
-0.14(-2.70%)
Feb 17, 2021
5.230
5.260
5.010
5.180
896,463
-0.03(-0.58%)
Feb 16, 2021
5.200
5.360
5.080
5.210
1,624,699
+0.12(+2.36%)
Feb 12, 2021
4.900
5.190
4.800
5.090
1,895,500
+0.30(+6.26%)
Feb 11, 2021
4.870
4.930
4.680
4.790
1,291,443
-0.03(-0.62%)
Feb 10, 2021
5.060
5.070
4.770
4.820
1,094,453
-0.09(-1.83%)
Feb 09, 2021
5.270
5.430
4.850
4.910
1,810,028
-0.20(-3.91%)
Feb 08, 2021
5.100
5.180
5.060
5.110
936,741
+0.01(+0.20%)
Feb 05, 2021
4.940
5.120
4.890
5.100
1,535,100
+0.25(+5.15%)
Feb 04, 2021
4.780
5.030
4.670
4.850
1,435,687
+0.08(+1.68%)
Feb 03, 2021
4.820
4.880
4.710
4.770
1,141,077
-0.05(-1.04%)
Feb 02, 2021
4.690
4.920
4.650
4.820
1,286,494
+0.17(+3.66%)
Feb 01, 2021
4.450
4.810
4.400
4.650
1,611,434
+0.21(+4.73%)
Jan 29, 2021
4.510
4.720
4.410
4.440
1,690,100
-0.11(-2.42%)
Jan 28, 2021
4.650
4.910
4.540
4.550
1,455,732
-0.04(-0.87%)
Jan 27, 2021
4.450
4.820
4.360
4.590
2,197,208
+0.06(+1.32%)
Jan 26, 2021
4.500
4.810
4.450
4.530
2,868,296
+0.11(+2.49%)
Jan 25, 2021
4.620
4.660
4.390
4.420
2,322,039
-0.06(-1.34%)
Jan 22, 2021
5.000
5.000
4.400
4.480
7,615,000
-0.81(-15.31%)
Jan 21, 2021
5.150
5.690
5.090
5.290
1,708,394
+0.16(+3.12%)
Jan 20, 2021
5.100
5.240
5.030
5.130
1,089,012
-0.01(-0.19%)
Jan 19, 2021
5.210
5.280
4.980
5.140
1,509,831
-0.04(-0.77%)
Jan 15, 2021
5.720
5.750
5.150
5.180
1,631,300
-0.52(-9.12%)
Jan 14, 2021
5.660
5.810
5.510
5.700
815,514
+0.08(+1.42%)
Jan 13, 2021
5.630
5.840
5.560
5.620
874,205
-0.03(-0.53%)
Jan 12, 2021
5.400
5.960
5.230
5.650
2,046,843
+0.24(+4.44%)
Jan 11, 2021
5.240
5.630
5.180
5.410
1,538,509
+0.13(+2.46%)
Jan 08, 2021
6.160
6.160
5.070
5.280
3,786,600
-0.81(-13.30%)
Jan 07, 2021
7.160
7.240
5.780
6.090
4,647,754
-1.16(-16.00%)
Jan 06, 2021
6.300
7.360
6.220
7.250
6,323,296
+0.80(+12.40%)
Jan 05, 2021
6.050
7.090
5.890
6.450
12,569,017
+0.04(+0.62%)
Jan 04, 2021
4.070
6.950
4.060
6.410
21,124,580
+2.59(+67.80%)
Dec 31, 2020
3.820
3.820
3.820
520,467
+0.00(+0.00%)
Dec 30, 2020
3.850
3.900
3.800
3.820
520,467
-0.07(-1.80%)
Dec 29, 2020
3.980
4.040
3.830
3.890
865,884
-0.12(-2.99%)
Dec 28, 2020
4.169
4.225
4.000
4.010
811,716
-0.13(-3.14%)
Dec 24, 2020
3.980
4.220
3.980
4.140
687,400
+0.16(+4.02%)
Dec 23, 2020
4.100
4.100
3.960
3.980
610,316
+0.00(+0.00%)
Dec 22, 2020
4.200
4.200
3.930
3.980
792,928
-0.08(-1.97%)
Dec 21, 2020
4.090
4.090
3.990
4.060
663,338
-0.05(-1.10%)
Dec 18, 2020
4.170
4.170
4.040
4.105
2,989,700
-0.01(-0.36%)
Dec 17, 2020
4.230
4.290
4.100
4.120
662,190
-0.06(-1.44%)
Dec 16, 2020
4.010
4.260
3.950
4.180
1,397,810
+0.22(+5.56%)
Dec 15, 2020
3.930
3.985
3.870
3.960
1,062,099
+0.07(+1.80%)
Dec 14, 2020
4.110
4.200
3.880
3.890
883,882
-0.21(-5.12%)
Dec 11, 2020
4.180
4.230
4.060
4.100
564,900
-0.06(-1.44%)
Dec 10, 2020
4.490
4.530
4.030
4.160
1,677,025
-0.34(-7.56%)
Dec 09, 2020
4.030
5.190
4.030
4.500
5,983,711
+0.53(+13.35%)
Dec 08, 2020
3.840
3.990
3.840
3.970
1,892,802
+0.12(+3.12%)
Dec 07, 2020
3.720
3.890
3.650
3.850
1,557,593
+0.15(+4.05%)
Dec 04, 2020
3.680
3.744
3.560
3.700
1,743,500
+0.05(+1.37%)
Dec 03, 2020
3.670
3.710
3.585
3.650
719,693
+0.01(+0.27%)
Dec 02, 2020
3.710
3.850
3.540
3.640
936,711
-0.06(-1.62%)
Dec 01, 2020
3.880
3.880
3.680
3.700
1,076,359
-0.14(-3.65%)
Nov 30, 2020
3.950
3.950
3.800
3.840
870,512
-0.09(-2.29%)
Nov 27, 2020
3.840
3.930
3.840
3.930
665,200
+0.10(+2.61%)
Nov 25, 2020
3.860
3.870
3.790
3.830
878,300
-0.01(-0.26%)
Nov 24, 2020
3.820
3.840
3.780
3.840
869,758
+0.08(+2.13%)
Nov 23, 2020
3.740
3.820
3.710
3.760
678,859
+0.03(+0.80%)
Nov 20, 2020
3.710
3.740
3.685
3.730
569,200
-0.01(-0.27%)
Nov 19, 2020
3.730
3.740
3.695
3.740
378,580
+0.01(+0.27%)
Nov 18, 2020
3.700
3.730
3.685
3.730
711,841
+0.07(+1.91%)
Nov 17, 2020
3.760
3.800
3.650
3.660
859,144
-0.10(-2.66%)
Nov 16, 2020
4.030
4.030
3.690
3.760
1,446,994
-0.14(-3.59%)
Nov 13, 2020
3.610
4.050
3.600
3.900
2,568,300
+0.30(+8.33%)
Nov 12, 2020
3.530
3.690
3.380
3.600
3,860,201
+0.38(+11.80%)
Nov 11, 2020
3.240
3.330
3.170
3.220
767,298
-0.02(-0.62%)
Nov 10, 2020
3.080
3.350
3.050
3.240
1,631,180
+0.20(+6.58%)
Nov 09, 2020
2.820
3.100
2.800
3.040
897,419
+0.26(+9.35%)
Nov 06, 2020
3.150
3.170
2.760
2.780
725,000
-0.30(-9.74%)
Nov 05, 2020
3.030
3.175
3.030
3.080
539,105
+0.03(+0.98%)
Nov 04, 2020
3.010
3.100
2.990
3.050
464,298
+0.04(+1.33%)
Nov 03, 2020
3.050
3.150
2.975
3.010
932,136
-0.03(-0.99%)
Nov 02, 2020
3.000
3.060
2.960
3.040
448,431
+0.07(+2.36%)
Oct 30, 2020
3.010
3.026
2.890
2.970
583,800
-0.04(-1.33%)
Oct 29, 2020
2.970
3.100
2.910
3.010
611,623
+0.04(+1.35%)
Oct 28, 2020
3.120
3.120
2.920
2.970
891,036
-0.03(-1.00%)
Oct 27, 2020
2.860
3.010
2.750
3.000
618,749
+0.00(+0.00%)
Oct 26, 2020
3.090
3.090
2.940
3.000
323,096
-0.05(-1.64%)
Oct 23, 2020
3.130
3.130
3.000
3.050
329,500
-0.07(-2.09%)
Oct 22, 2020
3.130
3.174
3.060
3.115
448,567
-0.01(-0.48%)
Oct 21, 2020
3.140
3.245
3.120
3.130
392,245
-0.02(-0.63%)
Oct 20, 2020
3.180
3.230
3.120
3.150
434,063
-0.01(-0.32%)
Oct 19, 2020
3.190
3.250
3.125
3.160
596,058
+0.01(+0.32%)
Oct 16, 2020
3.220
3.255
3.140
3.150
613,200
-0.10(-3.08%)
Oct 15, 2020
3.230
3.310
3.180
3.250
924,384
+0.02(+0.62%)
Oct 14, 2020
3.250
3.270
3.170
3.230
304,055
-0.01(-0.31%)
Oct 13, 2020
3.040
3.270
3.020
3.240
648,674
+0.18(+5.88%)
Oct 12, 2020
3.170
3.210
3.030
3.060
344,066
-0.10(-3.16%)
Oct 09, 2020
3.170
3.260
3.060
3.160
601,900
+0.00(+0.00%)
Oct 08, 2020
3.230
3.260
3.160
3.160
530,435
-0.09(-2.77%)
Oct 07, 2020
3.190
3.380
3.150
3.250
1,012,600
+0.10(+3.17%)
Oct 06, 2020
3.210
3.350
3.120
3.150
908,605
-0.10(-3.08%)
Oct 05, 2020
3.460
3.490
3.180
3.250
1,160,580
-0.16(-4.69%)
Oct 02, 2020
3.370
3.455
3.340
3.410
552,800
-0.06(-1.73%)
Oct 01, 2020
3.460
3.520
3.350
3.470
846,425
-0.03(-0.86%)
Sep 30, 2020
3.280
3.710
3.230
3.500
3,123,436
+0.23(+7.03%)
Sep 29, 2020
3.260
3.340
3.210
3.270
597,868
+0.01(+0.31%)
Sep 28, 2020
3.290
3.360
3.220
3.260
629,900
+0.00(+0.00%)
Sep 25, 2020
3.110
3.300
3.090
3.260
1,009,900
+0.13(+4.15%)
Sep 24, 2020
3.150
3.300
3.040
3.130
826,374
-0.02(-0.63%)
Sep 23, 2020
3.110
3.230
3.060
3.150
686,004
+0.03(+0.96%)
Sep 22, 2020
3.130
3.210
3.050
3.120
441,318
-0.01(-0.32%)
Sep 21, 2020
3.160
3.180
2.965
3.130
1,049,117
-0.05(-1.57%)
Sep 18, 2020
3.140
3.200
2.995
3.180
1,367,600
+0.09(+2.91%)
Sep 17, 2020
3.050
3.120
2.970
3.090
874,727
-0.01(-0.32%)
Sep 16, 2020
2.940
3.140
2.920
3.100
622,070
+0.19(+6.53%)
Sep 15, 2020
2.990
3.000
2.890
2.910
291,126
-0.03(-1.02%)
Sep 14, 2020
2.910
3.010
2.845
2.940
452,296
+0.04(+1.38%)
Sep 11, 2020
2.990
3.005
2.850
2.900
562,900
-0.06(-2.03%)
Sep 10, 2020
2.880
3.000
2.850
2.960
663,732
+0.11(+3.86%)
Sep 09, 2020
2.850
3.020
2.800
2.850
715,955
+0.05(+1.79%)
Sep 08, 2020
2.720
2.950
2.680
2.800
601,871
+0.02(+0.72%)
Sep 04, 2020
2.790
2.850
2.630
2.780
589,600
+0.02(+0.72%)
Sep 03, 2020
2.850
2.850
2.690
2.760
429,601
-0.09(-3.16%)
Sep 02, 2020
2.820
2.980
2.790
2.850
833,095
+0.08(+2.89%)
Sep 01, 2020
2.670
2.820
2.640
2.770
437,355
+0.05(+1.84%)
Aug 31, 2020
2.600
2.910
2.560
2.720
1,739,870
+0.18(+7.09%)
Aug 28, 2020
2.660
2.700
2.530
2.540
678,600
-0.13(-4.87%)
Aug 27, 2020
2.700
2.733
2.630
2.670
491,336
-0.02(-0.74%)
Aug 26, 2020
2.710
2.740
2.670
2.690
433,822
+0.01(+0.37%)
Aug 25, 2020
2.810
2.810
2.660
2.680
927,105
-0.14(-4.96%)
Aug 24, 2020
2.940
2.949
2.810
2.820
576,981
-0.08(-2.76%)
Aug 21, 2020
2.940
2.940
2.860
2.900
748,500
-0.08(-2.68%)
Aug 20, 2020
3.030
3.070
2.940
2.980
973,119
-0.10(-3.25%)
Aug 19, 2020
3.150
3.155
3.010
3.080
817,464
-0.03(-0.96%)
Aug 18, 2020
3.140
3.180
3.090
3.110
504,975
-0.02(-0.64%)
Aug 17, 2020
3.160
3.190
3.090
3.130
523,371
+0.00(+0.16%)
Aug 14, 2020
3.250
3.270
3.080
3.125
804,100
-0.15(-4.73%)
Aug 13, 2020
3.260
3.320
3.170
3.280
612,708
+0.02(+0.61%)
Aug 12, 2020
3.360
3.360
3.130
3.260
923,622
-0.05(-1.51%)
Aug 11, 2020
3.530
3.610
3.270
3.310
1,740,347
-0.22(-6.23%)
Aug 10, 2020
3.240
3.560
3.170
3.530
1,529,169
+0.27(+8.28%)
Aug 07, 2020
3.170
3.270
3.067
3.260
708,700
+0.09(+2.84%)
Aug 06, 2020
3.320
3.330
3.050
3.170
1,536,755
-0.19(-5.65%)
Aug 05, 2020
3.220
3.560
3.020
3.360
3,815,862
+0.13(+4.02%)
Aug 04, 2020
2.530
3.260
2.530
3.230
4,102,420
+0.70(+27.67%)
Aug 03, 2020
2.770
2.800
2.460
2.530
2,190,473
-0.24(-8.66%)
Jul 31, 2020
2.500
2.840
2.460
2.770
2,237,500
+0.33(+13.52%)
Jul 30, 2020
2.340
2.440
2.210
2.440
1,228,729
+0.09(+3.83%)
Jul 29, 2020
2.270
2.380
2.230
2.350
595,008
+0.12(+5.38%)
Jul 28, 2020
2.380
2.420
2.200
2.230
1,013,354
-0.19(-7.85%)
Jul 27, 2020
2.430
2.490
2.345
2.420
605,066
-0.01(-0.41%)
Jul 24, 2020
2.420
2.570
2.360
2.430
857,900
+0.04(+1.67%)
Jul 23, 2020
2.500
2.530
2.340
2.390
1,194,340
-0.06(-2.45%)
Jul 22, 2020
2.310
2.570
2.270
2.450
3,890,875
+0.20(+8.89%)
Jul 21, 2020
2.300
2.390
2.240
2.250
1,776,425
+0.01(+0.45%)
Jul 20, 2020
2.250
2.280
2.220
2.240
632,182
-0.04(-1.75%)
Jul 17, 2020
2.320
2.352
2.250
2.280
753,300
-0.04(-1.72%)
Jul 16, 2020
2.270
2.350
2.200
2.320
837,429
+0.03(+1.31%)
Jul 15, 2020
2.370
2.370
2.260
2.290
858,777
+0.00(+0.00%)
Jul 14, 2020
2.120
2.300
2.070
2.290
1,072,934
+0.17(+8.02%)
Jul 13, 2020
2.230
2.280
2.110
2.120
1,015,256
-0.07(-3.20%)
Jul 10, 2020
2.190
2.260
2.070
2.190
938,400
-0.02(-0.90%)
Jul 09, 2020
2.350
2.450
2.200
2.210
891,559
-0.14(-5.96%)
Jul 08, 2020
2.150
2.390
2.140
2.350
942,358
+0.21(+9.81%)
Jul 07, 2020
2.240
2.280
2.130
2.140
563,715
-0.11(-4.89%)
Jul 06, 2020
2.360
2.380
2.220
2.250
591,040
-0.09(-3.85%)
Jul 02, 2020
2.330
2.470
2.250
2.340
1,093,000
+0.04(+1.74%)
Jul 01, 2020
2.230
2.320
2.110
2.300
1,668,133
+0.06(+2.68%)
Jun 30, 2020
2.050
2.480
2.050
2.240
4,270,174
+0.19(+9.27%)
Jun 29, 2020
1.990
2.100
1.960
2.050
892,621
+0.10(+5.13%)
Jun 26, 2020
2.060
2.100
1.940
1.950
2,996,900
-0.14(-6.70%)
Jun 25, 2020
2.040
2.150
1.990
2.090
1,049,305
+0.05(+2.45%)
Jun 24, 2020
2.050
2.075
1.960
2.040
1,344,713
-0.01(-0.49%)
Jun 23, 2020
2.200
2.240
2.020
2.050
1,248,692
-0.11(-5.09%)
Jun 22, 2020
2.180
2.190
2.090
2.160
878,243
-0.06(-2.70%)
Jun 19, 2020
2.180
2.270
2.130
2.220
1,364,200
+0.06(+2.78%)
Jun 18, 2020
2.190
2.230
2.110
2.160
727,412
-0.05(-2.26%)
Jun 17, 2020
2.200
2.275
2.130
2.210
853,264
+0.00(+0.00%)
Jun 16, 2020
2.310
2.350
2.140
2.210
844,491
+0.03(+1.38%)
Jun 15, 2020
2.030
2.190
1.980
2.180
917,979
-0.04(-1.80%)
Jun 12, 2020
1.970
2.240
1.951
2.220
2,141,900
+0.32(+16.84%)
Jun 11, 2020
2.140
2.140
1.880
1.900
1,713,793
-0.21(-9.95%)
Jun 10, 2020
2.420
2.430
2.100
2.110
1,675,448
-0.34(-13.88%)
Jun 09, 2020
2.630
2.720
2.440
2.450
1,870,862
-0.28(-10.26%)
Jun 08, 2020
2.550
2.770
2.420
2.730
2,639,538
+0.35(+14.71%)
Jun 05, 2020
2.180
2.480
2.120
2.380
2,318,900
+0.29(+13.88%)
Jun 04, 2020
1.950
2.290
1.920
2.090
2,315,530
+0.14(+7.18%)
Jun 03, 2020
1.890
1.970
1.850
1.950
1,185,509
+0.08(+4.28%)
Jun 02, 2020
1.850
2.020
1.820
1.870
2,004,363
+0.06(+3.31%)
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.