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
Avid Bioservices Inc
(NQ:
CDMO
)
6.660
-0.240 (-3.48%)
Streaming Delayed Price
Updated: 10:52 AM EDT, Jun 14, 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 (%)
Sep 30, 2020
7.730
7.800
7.510
7.620
361,757
-0.07(-0.91%)
Sep 29, 2020
7.500
7.750
7.425
7.690
196,819
+0.19(+2.53%)
Sep 28, 2020
7.560
7.680
7.385
7.500
204,957
+0.00(+0.00%)
Sep 25, 2020
7.040
7.570
7.031
7.500
278,000
+0.51(+7.30%)
Sep 24, 2020
7.320
7.360
6.890
6.990
580,305
-0.32(-4.38%)
Sep 23, 2020
7.440
7.580
7.210
7.310
395,687
-0.12(-1.62%)
Sep 22, 2020
7.530
7.760
7.170
7.430
319,687
-0.02(-0.27%)
Sep 21, 2020
7.660
7.670
7.220
7.450
419,973
-0.48(-6.05%)
Sep 18, 2020
7.880
8.180
7.770
7.930
727,700
+0.17(+2.19%)
Sep 17, 2020
7.720
7.910
7.680
7.760
186,220
-0.05(-0.64%)
Sep 16, 2020
7.740
7.960
7.730
7.810
195,726
+0.07(+0.90%)
Sep 15, 2020
7.840
8.000
7.600
7.740
218,015
-0.03(-0.39%)
Sep 14, 2020
7.270
7.830
7.270
7.770
562,548
+0.59(+8.22%)
Sep 11, 2020
7.350
7.430
7.070
7.180
513,600
-0.09(-1.24%)
Sep 10, 2020
7.400
7.550
7.210
7.270
300,191
-0.13(-1.76%)
Sep 09, 2020
6.950
7.600
6.900
7.400
498,254
+0.55(+8.03%)
Sep 08, 2020
6.840
7.030
6.605
6.850
531,969
+0.06(+0.96%)
Sep 04, 2020
7.540
7.574
6.670
6.785
607,600
-0.68(-9.17%)
Sep 03, 2020
8.420
8.430
7.320
7.470
1,401,637
-1.03(-12.12%)
Sep 02, 2020
8.820
9.096
8.340
8.500
826,449
-0.02(-0.23%)
Sep 01, 2020
8.440
8.550
8.180
8.520
616,392
+0.13(+1.55%)
Aug 31, 2020
8.440
8.740
8.320
8.390
580,916
-0.10(-1.18%)
Aug 28, 2020
8.490
8.540
8.390
8.490
248,100
-0.01(-0.12%)
Aug 27, 2020
8.350
8.600
8.150
8.500
303,469
+0.21(+2.53%)
Aug 26, 2020
8.330
8.500
8.210
8.290
206,476
+0.02(+0.24%)
Aug 25, 2020
8.170
8.290
8.020
8.270
169,155
+0.09(+1.10%)
Aug 24, 2020
8.470
8.470
8.080
8.180
169,538
-0.16(-1.92%)
Aug 21, 2020
8.530
8.605
8.160
8.340
276,300
-0.20(-2.34%)
Aug 20, 2020
8.720
8.820
8.450
8.540
260,352
-0.06(-0.70%)
Aug 19, 2020
8.350
8.635
8.170
8.600
165,111
+0.24(+2.87%)
Aug 18, 2020
8.480
8.520
8.260
8.360
174,416
-0.08(-0.95%)
Aug 17, 2020
8.470
8.720
8.380
8.440
218,330
-0.05(-0.59%)
Aug 14, 2020
8.260
8.770
8.260
8.490
579,400
+0.18(+2.17%)
Aug 13, 2020
8.010
8.320
7.980
8.310
284,839
+0.25(+3.10%)
Aug 12, 2020
7.750
8.370
7.720
8.060
505,149
+0.36(+4.68%)
Aug 11, 2020
7.570
8.020
7.560
7.700
760,997
+0.17(+2.26%)
Aug 10, 2020
7.740
7.820
7.450
7.530
191,123
-0.20(-2.59%)
Aug 07, 2020
7.620
8.000
7.520
7.730
415,800
+0.06(+0.78%)
Aug 06, 2020
7.600
7.680
7.420
7.670
262,358
+0.09(+1.19%)
Aug 05, 2020
7.510
7.690
7.486
7.580
275,216
+0.08(+1.07%)
Aug 04, 2020
7.480
7.560
7.210
7.500
185,781
-0.02(-0.27%)
Aug 03, 2020
7.500
7.650
7.460
7.520
379,026
+0.10(+1.35%)
Jul 31, 2020
7.200
7.450
7.120
7.420
493,000
+0.16(+2.20%)
Jul 30, 2020
6.860
7.270
6.800
7.260
298,783
+0.35(+5.07%)
Jul 29, 2020
6.590
6.920
6.490
6.910
414,242
+0.28(+4.22%)
Jul 28, 2020
6.880
7.120
6.610
6.630
268,265
-0.24(-3.49%)
Jul 27, 2020
6.780
6.900
6.670
6.870
201,819
+0.08(+1.18%)
Jul 24, 2020
6.910
7.030
6.760
6.790
203,500
-0.19(-2.72%)
Jul 23, 2020
7.020
7.190
6.920
6.980
263,734
-0.05(-0.71%)
Jul 22, 2020
7.290
7.290
6.950
7.030
314,994
-0.29(-3.96%)
Jul 21, 2020
7.680
7.680
7.150
7.320
424,250
-0.27(-3.56%)
Jul 20, 2020
7.450
7.890
7.370
7.590
489,939
+0.08(+1.13%)
Jul 17, 2020
7.590
7.740
7.380
7.505
416,900
-0.09(-1.25%)
Jul 16, 2020
7.300
7.660
7.120
7.600
549,768
+0.25(+3.40%)
Jul 15, 2020
7.210
7.500
7.180
7.350
719,111
+0.24(+3.38%)
Jul 14, 2020
6.880
7.110
6.670
7.110
362,081
+0.23(+3.34%)
Jul 13, 2020
6.880
7.185
6.810
6.880
500,028
-0.07(-1.01%)
Jul 10, 2020
6.690
7.110
6.630
6.950
434,200
+0.22(+3.27%)
Jul 09, 2020
6.500
6.830
6.320
6.730
552,354
+0.20(+3.06%)
Jul 08, 2020
6.900
6.900
6.470
6.530
502,319
-0.37(-5.36%)
Jul 07, 2020
7.000
7.130
6.850
6.900
391,700
-0.12(-1.71%)
Jul 06, 2020
7.380
7.380
6.890
7.020
468,244
-0.18(-2.50%)
Jul 02, 2020
7.200
7.330
7.000
7.200
693,300
+0.07(+0.98%)
Jul 01, 2020
6.950
7.700
6.670
7.130
1,663,195
+0.56(+8.52%)
Jun 30, 2020
6.190
6.890
6.160
6.570
829,466
+0.34(+5.46%)
Jun 29, 2020
6.270
6.330
5.950
6.230
551,149
+0.30(+5.06%)
Jun 26, 2020
6.040
6.245
5.890
5.930
594,600
-0.16(-2.63%)
Jun 25, 2020
5.890
6.110
5.730
6.090
359,664
+0.16(+2.70%)
Jun 24, 2020
5.560
6.060
5.560
5.930
454,780
+0.24(+4.22%)
Jun 23, 2020
5.670
5.810
5.480
5.690
289,751
+0.07(+1.25%)
Jun 22, 2020
5.620
5.670
5.400
5.620
281,502
-0.01(-0.18%)
Jun 19, 2020
5.420
5.910
5.394
5.630
579,100
+0.15(+2.74%)
Jun 18, 2020
5.670
5.790
5.450
5.480
272,988
-0.27(-4.70%)
Jun 17, 2020
5.960
6.010
5.740
5.750
276,133
-0.23(-3.85%)
Jun 16, 2020
6.110
6.440
5.940
5.980
389,983
-0.01(-0.25%)
Jun 15, 2020
5.570
5.995
5.570
5.995
251,978
+0.25(+4.44%)
Jun 12, 2020
5.580
5.770
5.460
5.740
281,800
+0.32(+5.90%)
Jun 11, 2020
5.730
5.740
5.400
5.420
329,059
-0.45(-7.67%)
Jun 10, 2020
6.300
6.400
5.800
5.870
336,347
-0.39(-6.23%)
Jun 09, 2020
6.240
6.430
6.170
6.260
282,050
-0.12(-1.88%)
Jun 08, 2020
6.510
6.550
6.225
6.380
284,022
-0.07(-1.09%)
Jun 05, 2020
6.930
7.050
6.395
6.450
352,900
-0.33(-4.87%)
Jun 04, 2020
6.450
6.800
6.360
6.780
541,589
+0.33(+5.12%)
Jun 03, 2020
6.450
6.680
6.320
6.450
427,271
+0.15(+2.38%)
Jun 02, 2020
6.080
6.360
5.995
6.300
460,599
+0.26(+4.30%)
Jun 01, 2020
5.890
6.220
5.793
6.040
568,182
+0.20(+3.42%)
May 29, 2020
5.650
5.905
5.470
5.840
394,400
+0.19(+3.36%)
May 28, 2020
5.540
5.790
5.390
5.650
446,425
+0.19(+3.48%)
May 27, 2020
5.360
5.490
5.075
5.460
262,283
+0.19(+3.61%)
May 26, 2020
5.710
5.710
5.240
5.270
447,868
-0.02(-0.38%)
May 22, 2020
5.430
5.430
5.130
5.290
275,800
-0.17(-3.11%)
May 21, 2020
5.530
5.640
5.420
5.460
127,265
-0.07(-1.27%)
May 20, 2020
5.430
5.740
5.300
5.530
210,646
+0.17(+3.17%)
May 19, 2020
5.610
5.770
5.330
5.360
237,570
-0.31(-5.47%)
May 18, 2020
5.810
5.850
5.620
5.670
244,716
+0.12(+2.16%)
May 15, 2020
5.470
5.660
5.425
5.550
197,500
+0.05(+0.91%)
May 14, 2020
5.620
5.648
5.320
5.500
212,569
-0.25(-4.35%)
May 13, 2020
5.730
5.870
5.520
5.750
277,271
-0.07(-1.20%)
May 12, 2020
6.160
6.200
5.790
5.820
234,409
-0.30(-4.90%)
May 11, 2020
6.310
6.440
6.110
6.120
313,920
-0.24(-3.77%)
May 08, 2020
6.220
6.510
6.220
6.360
500,400
+0.14(+2.25%)
May 07, 2020
6.150
6.420
6.150
6.220
335,403
-0.08(-1.27%)
May 06, 2020
6.250
6.570
6.160
6.300
678,130
+0.21(+3.45%)
May 05, 2020
6.430
6.540
6.010
6.090
520,731
-0.33(-5.14%)
May 04, 2020
6.080
6.450
5.950
6.420
389,458
+0.27(+4.39%)
May 01, 2020
5.970
6.190
5.810
6.150
451,500
+0.05(+0.82%)
Apr 30, 2020
6.220
6.320
5.870
6.100
644,459
-0.24(-3.79%)
Apr 29, 2020
6.270
6.440
6.060
6.340
493,266
+0.26(+4.28%)
Apr 28, 2020
5.700
6.090
5.670
6.080
485,772
+0.48(+8.57%)
Apr 27, 2020
5.300
5.610
5.200
5.600
287,239
+0.36(+6.87%)
Apr 24, 2020
5.150
5.340
4.900
5.240
300,300
+0.09(+1.75%)
Apr 23, 2020
5.490
5.490
5.050
5.150
381,245
-0.09(-1.72%)
Apr 22, 2020
4.570
5.460
4.360
5.240
1,140,075
+0.75(+16.70%)
Apr 21, 2020
4.460
4.590
4.350
4.490
192,082
-0.13(-2.81%)
Apr 20, 2020
4.620
4.750
4.540
4.620
177,651
-0.13(-2.74%)
Apr 17, 2020
4.560
4.820
4.485
4.750
321,700
+0.34(+7.71%)
Apr 16, 2020
4.120
4.410
4.080
4.410
233,513
+0.30(+7.30%)
Apr 15, 2020
4.250
4.250
3.950
4.110
334,680
-0.24(-5.52%)
Apr 14, 2020
4.520
4.600
4.320
4.350
221,135
-0.03(-0.68%)
Apr 13, 2020
4.650
4.740
4.350
4.380
232,585
-0.37(-7.79%)
Apr 09, 2020
4.800
4.880
4.505
4.750
239,800
+0.05(+1.06%)
Apr 08, 2020
4.640
4.760
4.480
4.700
164,144
+0.13(+2.84%)
Apr 07, 2020
4.910
5.040
4.500
4.570
284,145
-0.23(-4.79%)
Apr 06, 2020
4.490
4.840
4.450
4.800
266,000
+0.46(+10.60%)
Apr 03, 2020
4.570
4.620
4.280
4.340
239,200
-0.34(-7.26%)
Apr 02, 2020
4.580
4.880
4.570
4.680
297,624
+0.09(+1.96%)
Apr 01, 2020
5.000
5.110
4.510
4.590
324,945
-0.52(-10.18%)
Mar 31, 2020
5.160
5.690
4.770
5.110
643,825
+0.19(+3.86%)
Mar 30, 2020
4.700
4.980
4.660
4.920
311,118
+0.24(+5.13%)
Mar 27, 2020
4.820
4.830
4.520
4.680
572,600
-0.27(-5.45%)
Mar 26, 2020
4.470
4.990
4.450
4.950
583,465
+0.53(+11.99%)
Mar 25, 2020
3.960
4.450
3.790
4.420
403,377
+0.48(+12.18%)
Mar 24, 2020
4.230
4.245
3.795
3.940
482,145
+0.27(+7.36%)
Mar 23, 2020
3.240
3.760
3.020
3.670
749,900
+0.52(+16.51%)
Mar 20, 2020
3.500
3.574
3.110
3.150
684,400
-0.24(-7.08%)
Mar 19, 2020
3.690
3.920
3.350
3.390
623,292
-0.36(-9.60%)
Mar 18, 2020
3.860
4.040
3.340
3.750
728,586
-0.35(-8.54%)
Mar 17, 2020
3.780
4.110
3.530
4.100
614,770
+0.41(+11.11%)
Mar 16, 2020
3.770
4.030
3.260
3.690
577,767
-0.27(-6.82%)
Mar 13, 2020
4.010
4.120
3.850
3.960
790,100
+0.02(+0.51%)
Mar 12, 2020
4.010
4.250
3.810
3.940
896,714
-0.57(-12.64%)
Mar 11, 2020
4.460
4.560
3.930
4.510
2,811,743
-1.48(-24.71%)
Mar 10, 2020
6.200
6.200
5.500
5.990
506,507
-0.05(-0.83%)
Mar 09, 2020
6.100
6.200
5.620
6.040
421,554
-0.37(-5.77%)
Mar 06, 2020
6.400
6.460
6.270
6.410
410,700
-0.11(-1.69%)
Mar 05, 2020
6.580
6.610
6.360
6.520
395,936
-0.14(-2.10%)
Mar 04, 2020
6.630
6.748
6.530
6.660
307,799
+0.18(+2.78%)
Mar 03, 2020
6.600
6.810
6.220
6.480
287,505
-0.09(-1.44%)
Mar 02, 2020
6.350
6.620
6.300
6.575
345,404
+0.28(+4.37%)
Feb 28, 2020
6.140
6.360
6.040
6.300
480,100
-0.08(-1.25%)
Feb 27, 2020
6.410
6.580
6.140
6.380
377,607
-0.12(-1.85%)
Feb 26, 2020
6.720
6.800
6.380
6.500
452,241
-0.20(-2.99%)
Feb 25, 2020
6.920
6.940
6.510
6.700
415,839
-0.20(-2.90%)
Feb 24, 2020
7.010
7.120
6.821
6.900
280,106
-0.28(-3.90%)
Feb 21, 2020
7.280
7.290
7.050
7.180
221,200
-0.05(-0.69%)
Feb 20, 2020
7.190
7.270
6.970
7.230
208,705
+0.04(+0.56%)
Feb 19, 2020
7.350
7.390
7.030
7.190
194,789
-0.08(-1.10%)
Feb 18, 2020
6.810
7.440
6.770
7.270
365,485
+0.47(+6.91%)
Feb 14, 2020
6.800
6.830
6.610
6.800
216,800
+0.00(+0.00%)
Feb 13, 2020
6.480
6.820
6.440
6.800
254,400
+0.31(+4.78%)
Feb 12, 2020
6.330
6.490
6.300
6.490
293,027
+0.18(+2.85%)
Feb 11, 2020
6.340
6.405
6.210
6.310
273,564
-0.04(-0.63%)
Feb 10, 2020
6.360
6.440
6.250
6.350
142,785
-0.01(-0.16%)
Feb 07, 2020
6.390
6.420
6.010
6.360
314,700
-0.04(-0.63%)
Feb 06, 2020
6.570
6.640
6.360
6.400
152,000
-0.12(-1.84%)
Feb 05, 2020
6.450
6.570
6.390
6.520
267,075
+0.11(+1.72%)
Feb 04, 2020
6.550
6.680
6.370
6.410
247,933
-0.07(-1.08%)
Feb 03, 2020
6.680
6.685
6.410
6.480
226,970
-0.13(-1.97%)
Jan 31, 2020
6.620
6.640
6.500
6.610
236,300
+0.00(+0.00%)
Jan 30, 2020
6.680
6.700
6.430
6.610
182,287
-0.12(-1.78%)
Jan 29, 2020
6.630
6.800
6.630
6.730
167,380
+0.08(+1.20%)
Jan 28, 2020
6.810
6.926
6.630
6.650
339,073
-0.10(-1.48%)
Jan 27, 2020
6.800
6.870
6.530
6.750
274,165
-0.15(-2.17%)
Jan 24, 2020
6.800
7.080
6.780
6.900
432,300
+0.10(+1.47%)
Jan 23, 2020
6.390
6.820
6.350
6.800
333,081
+0.37(+5.75%)
Jan 22, 2020
6.520
6.550
6.360
6.430
707,473
-0.07(-1.08%)
Jan 21, 2020
6.480
6.550
6.390
6.500
270,686
-0.03(-0.46%)
Jan 17, 2020
6.550
6.740
6.450
6.530
206,000
+0.00(+0.00%)
Jan 16, 2020
6.550
6.610
6.440
6.530
257,271
-0.01(-0.15%)
Jan 15, 2020
6.660
6.790
6.460
6.540
228,030
-0.12(-1.80%)
Jan 14, 2020
6.670
6.810
6.620
6.660
314,299
-0.05(-0.82%)
Jan 13, 2020
6.870
6.870
6.610
6.715
172,886
-0.08(-1.25%)
Jan 10, 2020
6.860
6.905
6.510
6.800
283,300
-0.07(-1.02%)
Jan 09, 2020
6.930
7.080
6.820
6.870
181,250
-0.02(-0.29%)
Jan 08, 2020
6.880
7.020
6.845
6.890
292,768
-0.02(-0.29%)
Jan 07, 2020
6.990
6.990
6.710
6.910
256,775
-0.08(-1.14%)
Jan 06, 2020
6.900
7.090
6.830
6.990
415,911
+0.03(+0.43%)
Jan 03, 2020
7.300
7.300
6.820
6.960
505,000
-0.43(-5.82%)
Jan 02, 2020
7.690
7.730
7.220
7.390
601,843
-0.28(-3.65%)
Dec 31, 2019
7.860
7.970
7.600
7.670
791,600
-0.23(-2.91%)
Dec 30, 2019
8.010
8.010
7.770
7.900
272,295
-0.16(-1.99%)
Dec 27, 2019
8.180
8.185
7.990
8.060
410,200
-0.10(-1.23%)
Dec 26, 2019
8.030
8.380
8.030
8.160
487,887
+0.13(+1.62%)
Dec 24, 2019
7.920
8.100
7.830
8.030
339,800
+0.15(+1.90%)
Dec 23, 2019
7.440
7.950
7.360
7.880
522,685
+0.39(+5.21%)
Dec 20, 2019
7.290
7.680
7.230
7.490
613,000
+0.21(+2.88%)
Dec 19, 2019
7.320
7.590
7.240
7.280
673,696
-0.01(-0.14%)
Dec 18, 2019
7.300
7.410
7.070
7.290
367,492
+0.03(+0.41%)
Dec 17, 2019
7.180
7.270
6.880
7.260
364,751
+0.07(+0.97%)
Dec 16, 2019
7.370
7.370
7.160
7.190
364,346
-0.09(-1.24%)
Dec 13, 2019
7.190
7.600
7.100
7.280
595,000
-0.04(-0.61%)
Dec 12, 2019
7.320
7.565
7.220
7.325
943,822
+0.06(+0.76%)
Dec 11, 2019
6.980
7.320
6.750
7.270
1,687,917
+0.45(+6.60%)
Dec 10, 2019
6.300
7.150
6.270
6.820
3,332,459
+0.97(+16.58%)
Dec 09, 2019
5.800
5.960
5.720
5.850
545,904
+0.06(+1.04%)
Dec 06, 2019
5.660
5.860
5.630
5.790
281,300
+0.13(+2.30%)
Dec 05, 2019
5.760
5.760
5.590
5.660
129,845
-0.10(-1.74%)
Dec 04, 2019
5.650
5.760
5.520
5.760
327,075
+0.12(+2.13%)
Dec 03, 2019
5.300
5.740
5.290
5.640
240,448
+0.29(+5.42%)
Dec 02, 2019
5.490
5.570
5.310
5.350
158,384
-0.16(-2.90%)
Nov 29, 2019
5.440
5.570
5.400
5.510
147,300
+0.02(+0.36%)
Nov 27, 2019
5.400
5.535
5.305
5.490
178,200
+0.13(+2.43%)
Nov 26, 2019
5.400
5.430
5.340
5.360
97,117
-0.03(-0.56%)
Nov 25, 2019
5.230
5.450
5.210
5.390
223,913
+0.19(+3.65%)
Nov 22, 2019
5.130
5.210
5.090
5.200
165,400
+0.04(+0.78%)
Nov 21, 2019
5.260
5.290
5.150
5.160
108,626
-0.09(-1.71%)
Nov 20, 2019
5.230
5.370
5.200
5.250
144,957
+0.02(+0.38%)
Nov 19, 2019
5.190
5.260
5.140
5.230
150,291
+0.05(+0.97%)
Nov 18, 2019
5.190
5.280
5.130
5.180
161,045
-0.05(-0.96%)
Nov 15, 2019
5.290
5.400
5.200
5.230
182,500
-0.01(-0.19%)
Nov 14, 2019
5.340
5.370
5.220
5.240
88,183
-0.13(-2.42%)
Nov 13, 2019
5.370
5.440
5.290
5.370
160,766
-0.05(-0.92%)
Nov 12, 2019
5.090
5.440
5.090
5.420
270,856
+0.33(+6.48%)
Nov 11, 2019
5.100
5.190
5.050
5.090
252,190
-0.07(-1.36%)
Nov 08, 2019
5.030
5.200
5.030
5.160
189,700
+0.07(+1.38%)
Nov 07, 2019
5.130
5.180
5.020
5.090
358,954
-0.02(-0.39%)
Nov 06, 2019
5.260
5.330
5.000
5.110
233,411
-0.15(-2.85%)
Nov 05, 2019
5.290
5.380
5.190
5.260
153,614
-0.02(-0.28%)
Nov 04, 2019
5.440
5.450
5.260
5.275
274,878
-0.13(-2.50%)
Nov 01, 2019
5.360
5.529
5.360
5.410
135,200
+0.06(+1.12%)
Oct 31, 2019
5.450
5.500
5.299
5.350
133,465
-0.13(-2.37%)
Oct 30, 2019
5.430
5.510
5.340
5.480
178,654
+0.07(+1.29%)
Oct 29, 2019
5.170
5.440
5.155
5.410
238,829
+0.25(+4.84%)
Oct 28, 2019
5.170
5.230
5.060
5.160
190,739
+0.00(+0.00%)
Oct 25, 2019
5.120
5.220
5.040
5.160
102,800
+0.04(+0.78%)
Oct 24, 2019
5.190
5.200
5.080
5.120
73,238
-0.06(-1.16%)
Oct 23, 2019
5.200
5.230
5.090
5.180
272,469
-0.02(-0.38%)
Oct 22, 2019
5.380
5.420
5.130
5.200
192,269
-0.15(-2.80%)
Oct 21, 2019
5.180
5.550
5.180
5.350
249,286
+0.16(+3.08%)
Oct 18, 2019
5.290
5.334
5.120
5.190
358,900
-0.12(-2.26%)
Oct 17, 2019
5.110
5.430
5.060
5.310
431,510
+0.30(+5.99%)
Oct 16, 2019
5.280
5.380
4.965
5.010
397,496
-0.03(-0.60%)
Oct 15, 2019
5.280
5.370
4.980
5.040
320,153
-0.25(-4.73%)
Oct 14, 2019
5.330
5.380
5.240
5.290
143,283
-0.02(-0.38%)
Oct 11, 2019
5.250
5.440
5.250
5.310
220,600
+0.07(+1.34%)
Oct 10, 2019
5.330
5.410
5.060
5.240
177,020
-0.06(-1.13%)
Oct 09, 2019
5.400
5.450
5.220
5.300
132,589
-0.05(-0.93%)
Oct 08, 2019
5.290
5.420
5.287
5.350
160,137
+0.01(+0.19%)
Oct 07, 2019
5.340
5.455
5.290
5.340
105,357
-0.04(-0.74%)
Oct 04, 2019
5.370
5.550
5.330
5.380
118,500
+0.01(+0.19%)
Oct 03, 2019
5.310
5.370
5.180
5.370
285,442
+0.09(+1.70%)
Oct 02, 2019
5.170
5.290
5.060
5.280
171,877
+0.07(+1.34%)
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.