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
Addvantage Techs Group
(NQ:
AEY
)
0.3600
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 12, 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 (%)
Apr 30, 2020
2.360
2.400
2.320
2.400
27,348
+0.02(+0.84%)
Apr 29, 2020
2.370
2.490
2.260
2.380
52,050
-0.02(-0.63%)
Apr 28, 2020
2.450
2.550
2.360
2.395
14,668
-0.04(-1.44%)
Apr 27, 2020
2.400
2.570
2.380
2.430
56,448
-0.01(-0.41%)
Apr 24, 2020
2.570
2.570
2.395
2.440
15,600
-0.06(-2.40%)
Apr 23, 2020
2.440
2.600
2.398
2.500
33,850
+0.03(+1.21%)
Apr 22, 2020
2.200
2.470
2.200
2.470
70,571
+0.25(+11.26%)
Apr 21, 2020
2.370
2.370
2.170
2.220
53,365
-0.15(-6.33%)
Apr 20, 2020
2.560
2.570
2.340
2.370
60,597
-0.15(-5.95%)
Apr 17, 2020
2.540
2.710
2.510
2.520
72,100
-0.12(-4.55%)
Apr 16, 2020
2.670
2.790
2.560
2.640
84,294
+0.02(+0.76%)
Apr 15, 2020
2.810
2.810
2.530
2.620
84,699
-0.25(-8.71%)
Apr 14, 2020
2.560
3.060
2.450
2.870
191,504
+0.38(+15.26%)
Apr 13, 2020
2.520
2.521
2.333
2.490
25,258
-0.03(-1.19%)
Apr 09, 2020
2.490
2.590
2.350
2.520
113,600
+0.24(+10.53%)
Apr 08, 2020
2.200
2.380
2.160
2.280
69,922
+0.06(+2.70%)
Apr 07, 2020
2.250
2.390
2.150
2.220
82,143
+0.03(+1.37%)
Apr 06, 2020
2.070
2.290
2.070
2.190
107,653
+0.16(+7.88%)
Apr 03, 2020
2.040
2.170
1.970
2.030
40,100
+0.03(+1.50%)
Apr 02, 2020
2.040
2.240
2.000
2.000
101,319
-0.08(-3.85%)
Apr 01, 2020
2.090
2.122
2.000
2.080
56,448
-0.12(-5.45%)
Mar 31, 2020
2.410
2.410
2.160
2.200
52,455
-0.23(-9.47%)
Mar 30, 2020
2.480
2.530
2.250
2.430
35,868
-0.05(-2.02%)
Mar 27, 2020
2.320
2.500
2.250
2.480
62,300
+0.04(+1.64%)
Mar 26, 2020
2.280
2.601
2.280
2.440
120,077
+0.20(+8.93%)
Mar 25, 2020
2.030
2.490
1.970
2.240
179,444
+0.21(+10.34%)
Mar 24, 2020
1.960
2.090
1.910
2.030
78,284
+0.16(+8.56%)
Mar 23, 2020
1.870
1.910
1.800
1.870
68,234
-0.12(-6.03%)
Mar 20, 2020
2.140
2.140
1.921
1.990
78,500
-0.15(-7.01%)
Mar 19, 2020
2.060
2.180
1.906
2.140
93,185
+0.07(+3.38%)
Mar 18, 2020
2.190
2.216
1.950
2.070
205,561
-0.28(-11.91%)
Mar 17, 2020
2.020
2.390
2.010
2.350
122,596
+0.26(+12.44%)
Mar 16, 2020
2.300
2.420
2.090
2.090
149,988
-0.34(-13.99%)
Mar 13, 2020
2.450
2.792
2.300
2.430
188,500
+0.12(+5.19%)
Mar 12, 2020
2.500
2.500
2.200
2.310
223,679
-0.30(-11.49%)
Mar 11, 2020
2.800
2.850
2.600
2.610
198,664
-0.24(-8.42%)
Mar 10, 2020
2.800
2.960
2.700
2.850
315,826
+0.15(+5.56%)
Mar 09, 2020
2.840
3.000
2.500
2.700
321,244
-0.38(-12.34%)
Mar 06, 2020
3.090
3.270
3.050
3.080
214,100
-0.19(-5.81%)
Mar 05, 2020
3.600
3.650
3.180
3.270
385,315
-0.42(-11.38%)
Mar 04, 2020
4.000
4.040
3.600
3.690
382,130
-0.31(-7.75%)
Mar 03, 2020
4.300
4.350
3.800
4.000
455,195
-0.24(-5.66%)
Mar 02, 2020
4.710
4.750
4.120
4.240
448,089
-0.26(-5.78%)
Feb 28, 2020
4.000
4.540
3.550
4.500
760,100
+0.15(+3.45%)
Feb 27, 2020
5.340
5.340
4.200
4.350
979,688
-1.20(-21.62%)
Feb 26, 2020
4.590
5.880
4.580
5.550
1,541,154
+1.04(+23.06%)
Feb 25, 2020
5.520
6.490
3.860
4.510
3,859,270
-0.80(-15.07%)
Feb 24, 2020
4.000
5.350
3.850
5.310
1,796,884
+1.06(+24.94%)
Feb 21, 2020
4.410
4.500
3.800
4.250
1,011,000
-0.11(-2.52%)
Feb 20, 2020
3.690
4.500
3.650
4.360
1,778,237
+0.73(+19.94%)
Feb 19, 2020
3.300
3.650
3.259
3.635
781,798
+0.41(+12.89%)
Feb 18, 2020
2.990
3.260
2.910
3.220
873,353
+0.32(+11.03%)
Feb 14, 2020
2.970
2.990
2.800
2.900
690,300
-0.31(-9.66%)
Feb 13, 2020
3.280
3.380
3.140
3.210
1,197,413
+0.10(+3.22%)
Feb 12, 2020
2.950
3.190
2.910
3.110
882,907
+0.30(+10.68%)
Feb 11, 2020
3.010
3.010
2.800
2.810
68,414
-0.14(-4.75%)
Feb 10, 2020
2.940
3.001
2.930
2.950
145,414
+0.04(+1.37%)
Feb 07, 2020
2.920
3.000
2.825
2.910
186,100
+0.01(+0.34%)
Feb 06, 2020
2.630
2.905
2.630
2.900
322,041
+0.25(+9.43%)
Feb 05, 2020
2.580
2.780
2.510
2.650
187,924
+0.07(+2.71%)
Feb 04, 2020
2.320
2.590
2.312
2.580
159,335
+0.28(+12.17%)
Feb 03, 2020
2.300
2.309
2.275
2.300
26,729
+0.04(+1.76%)
Jan 31, 2020
2.190
2.280
2.190
2.260
79,600
+0.07(+3.21%)
Jan 30, 2020
2.160
2.190
2.160
2.190
26,627
+0.08(+3.79%)
Jan 29, 2020
2.180
2.180
2.110
2.110
18,845
-0.07(-3.21%)
Jan 28, 2020
2.070
2.180
2.070
2.180
2,547
+0.08(+3.81%)
Jan 27, 2020
2.090
2.150
2.090
2.100
5,032
-0.01(-0.47%)
Jan 24, 2020
2.240
2.273
2.110
2.110
45,300
-0.13(-5.80%)
Jan 23, 2020
2.180
2.250
2.156
2.240
28,752
+0.06(+2.75%)
Jan 22, 2020
2.180
2.190
2.150
2.180
9,221
+0.00(+0.00%)
Jan 21, 2020
2.110
2.180
2.100
2.180
7,425
+0.07(+3.09%)
Jan 17, 2020
2.190
2.200
2.110
2.115
17,500
-0.08(-3.44%)
Jan 16, 2020
2.060
2.190
2.020
2.190
27,290
+0.05(+2.33%)
Jan 15, 2020
2.020
2.199
2.017
2.140
61,206
+0.13(+6.47%)
Jan 14, 2020
2.220
2.260
1.940
2.010
81,129
-0.24(-10.67%)
Jan 13, 2020
2.310
2.315
2.231
2.250
60,689
-0.10(-4.26%)
Jan 10, 2020
2.290
2.360
2.200
2.350
20,800
+0.07(+3.07%)
Jan 09, 2020
2.400
2.400
2.200
2.280
113,203
-0.11(-4.60%)
Jan 08, 2020
2.400
2.400
2.378
2.390
8,117
-0.01(-0.42%)
Jan 07, 2020
2.405
2.410
2.366
2.400
11,032
+0.02(+0.63%)
Jan 06, 2020
2.450
2.500
2.350
2.385
14,962
-0.05(-1.85%)
Jan 03, 2020
2.520
2.520
2.350
2.430
27,100
+0.03(+1.25%)
Jan 02, 2020
2.490
2.490
2.365
2.400
46,649
-0.06(-2.44%)
Dec 31, 2019
2.500
2.570
2.460
2.460
29,700
+0.00(+0.00%)
Dec 30, 2019
2.360
2.540
2.360
2.460
16,356
+0.11(+4.68%)
Dec 27, 2019
2.450
2.580
2.350
2.350
64,600
-0.10(-4.28%)
Dec 26, 2019
2.340
2.460
2.340
2.455
71,066
+0.11(+4.84%)
Dec 24, 2019
2.300
2.370
2.280
2.342
58,600
+0.06(+2.71%)
Dec 23, 2019
2.380
2.380
2.243
2.280
71,426
-0.10(-4.20%)
Dec 20, 2019
2.390
2.400
2.360
2.380
59,300
-0.03(-1.24%)
Dec 19, 2019
2.460
2.510
2.350
2.410
77,106
-0.07(-2.82%)
Dec 18, 2019
2.460
2.580
2.200
2.480
251,680
-0.24(-8.82%)
Dec 17, 2019
2.760
2.850
2.710
2.720
148,431
+0.04(+1.49%)
Dec 16, 2019
2.780
2.800
2.660
2.680
65,879
-0.03(-1.29%)
Dec 13, 2019
2.670
2.745
2.670
2.715
38,500
+0.02(+0.93%)
Dec 12, 2019
2.550
2.780
2.491
2.690
68,744
+0.14(+5.49%)
Dec 11, 2019
2.580
2.600
2.500
2.550
34,819
-0.03(-1.16%)
Dec 10, 2019
2.540
2.683
2.453
2.580
26,032
+0.13(+5.31%)
Dec 09, 2019
2.750
2.750
2.450
2.450
79,318
-0.24(-8.92%)
Dec 06, 2019
2.690
2.800
2.654
2.690
151,800
+0.06(+2.28%)
Dec 05, 2019
2.500
2.679
2.423
2.630
68,942
+0.13(+5.41%)
Dec 04, 2019
2.440
2.500
2.407
2.495
53,160
+0.06(+2.25%)
Dec 03, 2019
2.270
2.476
2.270
2.440
74,127
+0.17(+7.49%)
Dec 02, 2019
2.380
2.380
2.270
2.270
23,429
-0.08(-3.44%)
Nov 29, 2019
2.400
2.400
2.351
2.351
5,000
-0.07(-2.86%)
Nov 27, 2019
2.430
2.430
2.400
2.420
6,500
-0.01(-0.41%)
Nov 26, 2019
2.230
2.500
2.217
2.430
125,196
+0.22(+9.71%)
Nov 25, 2019
2.160
2.230
2.160
2.215
11,793
+0.04(+2.07%)
Nov 22, 2019
2.170
2.270
2.160
2.170
16,800
-0.03(-1.36%)
Nov 21, 2019
2.160
2.285
2.160
2.200
6,056
+0.04(+1.85%)
Nov 20, 2019
2.210
2.230
2.160
2.160
26,458
-0.02(-0.92%)
Nov 19, 2019
2.240
2.250
2.170
2.180
37,021
-0.05(-2.24%)
Nov 18, 2019
2.230
2.251
2.200
2.230
17,420
-0.06(-2.62%)
Nov 15, 2019
2.340
2.340
2.270
2.290
19,200
-0.03(-1.29%)
Nov 14, 2019
2.270
2.400
2.240
2.320
20,159
+0.08(+3.57%)
Nov 13, 2019
2.410
2.430
2.180
2.240
67,321
-0.20(-8.20%)
Nov 12, 2019
2.490
2.490
2.400
2.440
32,418
-0.01(-0.41%)
Nov 11, 2019
2.400
2.480
2.400
2.450
34,807
+0.01(+0.41%)
Nov 08, 2019
2.470
2.540
2.430
2.440
41,600
+0.01(+0.41%)
Nov 07, 2019
2.420
2.530
2.410
2.430
48,012
+0.01(+0.41%)
Nov 06, 2019
2.420
2.550
2.420
2.420
60,535
+0.03(+1.26%)
Nov 05, 2019
2.420
2.487
2.370
2.390
56,580
+0.05(+2.14%)
Nov 04, 2019
2.220
2.430
2.210
2.340
110,388
+0.09(+4.00%)
Nov 01, 2019
2.250
2.279
2.200
2.250
38,400
-0.00(-0.03%)
Oct 31, 2019
2.110
2.290
2.080
2.251
233,130
+0.15(+6.91%)
Oct 30, 2019
2.050
2.140
2.050
2.105
41,477
+0.00(+0.24%)
Oct 29, 2019
2.090
2.120
2.050
2.100
8,042
+0.02(+0.96%)
Oct 28, 2019
2.090
2.140
2.078
2.080
7,369
+0.01(+0.48%)
Oct 25, 2019
2.160
2.170
2.057
2.070
17,000
-0.07(-3.27%)
Oct 24, 2019
2.144
2.170
2.115
2.140
31,140
+0.04(+1.90%)
Oct 23, 2019
2.130
2.145
2.100
2.100
23,490
-0.03(-1.41%)
Oct 22, 2019
2.100
2.130
2.082
2.130
30,696
+0.00(+0.00%)
Oct 21, 2019
2.060
2.190
2.011
2.130
108,344
+0.08(+3.93%)
Oct 18, 2019
1.920
2.060
1.920
2.049
78,900
+0.10(+5.10%)
Oct 17, 2019
1.950
1.950
1.943
1.950
13,764
+0.01(+0.42%)
Oct 16, 2019
1.900
1.950
1.894
1.942
12,661
+0.05(+2.74%)
Oct 15, 2019
1.900
1.925
1.881
1.890
9,858
-0.03(-1.56%)
Oct 14, 2019
1.925
1.950
1.920
1.920
8,124
-0.02(-1.03%)
Oct 11, 2019
1.930
1.950
1.881
1.940
2,600
+0.01(+0.52%)
Oct 10, 2019
1.950
1.950
1.930
1.930
6,337
+0.00(+0.00%)
Oct 09, 2019
1.870
1.950
1.870
1.930
20,409
+0.04(+2.14%)
Oct 08, 2019
1.890
1.900
1.850
1.890
9,964
-0.03(-1.58%)
Oct 07, 2019
1.910
1.950
1.890
1.920
4,026
-0.01(-0.52%)
Oct 04, 2019
1.900
1.940
1.900
1.930
13,200
+0.03(+1.58%)
Oct 03, 2019
1.950
1.958
1.880
1.900
22,369
-0.02(-1.04%)
Oct 02, 2019
1.970
1.990
1.920
1.920
9,733
-0.04(-2.04%)
Oct 01, 2019
2.000
2.000
1.910
1.960
23,667
-0.04(-2.00%)
Sep 30, 2019
2.000
2.020
1.980
2.000
3,318
+0.02(+1.01%)
Sep 27, 2019
2.000
2.010
1.980
1.980
6,800
-0.02(-1.00%)
Sep 26, 2019
2.000
2.040
2.000
2.000
4,241
+0.00(+0.00%)
Sep 25, 2019
1.975
2.040
1.975
2.000
9,613
+0.02(+1.01%)
Sep 24, 2019
2.000
2.010
1.980
1.980
4,337
-0.04(-1.74%)
Sep 23, 2019
2.050
2.050
2.000
2.015
11,664
-0.03(-1.71%)
Sep 20, 2019
2.010
2.059
1.970
2.050
22,800
+0.05(+2.50%)
Sep 19, 2019
2.075
2.087
1.980
2.000
46,102
-0.04(-1.96%)
Sep 18, 2019
2.080
2.090
2.026
2.040
15,887
-0.03(-1.45%)
Sep 17, 2019
2.140
2.140
1.920
2.070
27,282
-0.02(-0.96%)
Sep 16, 2019
2.120
2.150
2.050
2.090
18,940
-0.01(-0.49%)
Sep 13, 2019
2.100
2.150
2.020
2.100
50,100
+0.04(+1.95%)
Sep 12, 2019
2.080
2.200
2.060
2.060
98,125
-0.01(-0.48%)
Sep 11, 2019
1.830
2.110
1.830
2.070
232,755
+0.23(+12.50%)
Sep 10, 2019
1.810
1.850
1.800
1.840
22,929
+0.01(+0.55%)
Sep 09, 2019
1.783
1.860
1.783
1.830
8,414
+0.06(+3.39%)
Sep 06, 2019
1.780
1.850
1.770
1.770
3,100
-0.04(-2.21%)
Sep 05, 2019
1.860
1.860
1.750
1.810
1,455
+0.00(+0.00%)
Sep 04, 2019
1.780
1.850
1.780
1.810
10,337
+0.02(+1.12%)
Sep 03, 2019
1.800
1.830
1.790
1.790
35,140
-0.01(-0.56%)
Aug 30, 2019
1.740
1.855
1.737
1.800
52,900
+0.05(+2.86%)
Aug 29, 2019
1.710
1.791
1.710
1.750
40,311
+0.01(+0.57%)
Aug 28, 2019
1.750
1.760
1.730
1.740
12,132
-0.02(-1.14%)
Aug 27, 2019
1.760
1.880
1.760
1.760
11,759
+0.00(+0.00%)
Aug 26, 2019
1.800
1.800
1.745
1.760
19,429
-0.03(-1.49%)
Aug 23, 2019
1.819
1.840
1.732
1.787
39,400
+0.03(+1.51%)
Aug 22, 2019
1.840
1.840
1.760
1.760
17,858
-0.09(-4.86%)
Aug 21, 2019
1.830
1.850
1.830
1.850
5,443
+0.00(+0.00%)
Aug 20, 2019
1.850
1.860
1.765
1.850
15,482
+0.02(+1.09%)
Aug 19, 2019
1.820
1.830
1.810
1.830
6,524
+0.00(+0.00%)
Aug 16, 2019
1.800
1.840
1.800
1.830
7,900
+0.01(+0.55%)
Aug 15, 2019
1.830
1.860
1.800
1.820
24,765
-0.00(-0.27%)
Aug 14, 2019
1.870
1.880
1.800
1.825
35,445
-0.05(-2.93%)
Aug 13, 2019
1.830
1.900
1.748
1.880
98,589
+0.15(+8.67%)
Aug 12, 2019
1.710
1.730
1.700
1.730
14,489
+0.02(+1.17%)
Aug 09, 2019
1.750
1.753
1.690
1.710
25,400
-0.03(-1.72%)
Aug 08, 2019
1.780
1.800
1.740
1.740
8,814
-0.07(-3.87%)
Aug 07, 2019
1.750
1.810
1.730
1.810
9,522
+0.03(+1.69%)
Aug 06, 2019
1.740
1.780
1.730
1.780
12,784
+0.04(+2.30%)
Aug 05, 2019
1.780
1.780
1.700
1.740
1,872
-0.01(-0.57%)
Aug 02, 2019
1.770
1.800
1.730
1.750
48,300
-0.03(-1.69%)
Aug 01, 2019
1.820
1.830
1.780
1.780
12,911
+0.01(+0.56%)
Jul 31, 2019
1.790
1.840
1.770
1.770
26,266
-0.02(-1.12%)
Jul 30, 2019
1.790
1.790
1.726
1.790
6,225
+0.05(+2.87%)
Jul 29, 2019
1.730
1.800
1.720
1.740
23,758
+0.03(+1.75%)
Jul 26, 2019
1.750
1.750
1.700
1.710
38,400
-0.03(-1.72%)
Jul 25, 2019
1.820
1.830
1.730
1.740
27,087
-0.07(-3.87%)
Jul 24, 2019
1.750
1.820
1.750
1.810
85,822
+0.06(+3.43%)
Jul 23, 2019
1.720
1.750
1.692
1.750
72,159
+0.05(+2.95%)
Jul 22, 2019
1.651
1.710
1.650
1.700
14,747
-0.01(-0.59%)
Jul 19, 2019
1.710
1.720
1.655
1.710
18,100
+0.01(+0.59%)
Jul 18, 2019
1.690
1.718
1.669
1.700
4,391
-0.02(-1.16%)
Jul 17, 2019
1.720
1.730
1.691
1.720
11,837
+0.02(+0.97%)
Jul 16, 2019
1.700
1.720
1.668
1.703
59,139
+0.02(+1.04%)
Jul 15, 2019
1.660
1.720
1.640
1.686
17,137
+0.05(+2.80%)
Jul 12, 2019
1.670
1.700
1.630
1.640
67,800
-0.02(-1.20%)
Jul 11, 2019
1.710
1.719
1.630
1.660
37,313
-0.05(-2.92%)
Jul 10, 2019
1.650
1.710
1.610
1.710
31,984
+0.06(+3.64%)
Jul 09, 2019
1.650
1.700
1.620
1.650
36,938
-0.04(-2.37%)
Jul 08, 2019
1.690
1.702
1.630
1.690
32,425
+0.00(+0.01%)
Jul 05, 2019
1.640
1.690
1.600
1.690
24,600
+0.08(+4.96%)
Jul 03, 2019
1.630
1.650
1.590
1.610
13,600
-0.02(-1.23%)
Jul 02, 2019
1.650
1.850
1.572
1.630
339,547
-0.02(-1.21%)
Jul 01, 2019
1.580
1.700
1.570
1.650
89,170
+0.07(+4.43%)
Jun 28, 2019
1.620
1.640
1.560
1.580
20,400
-0.04(-2.47%)
Jun 27, 2019
1.560
1.630
1.560
1.620
30,511
+0.07(+4.52%)
Jun 26, 2019
1.570
1.610
1.510
1.550
21,495
-0.03(-1.90%)
Jun 25, 2019
1.480
1.580
1.470
1.580
26,738
-0.03(-1.86%)
Jun 24, 2019
1.610
1.611
1.520
1.610
34,220
-0.01(-0.62%)
Jun 21, 2019
1.600
1.640
1.590
1.620
48,100
+0.02(+1.25%)
Jun 20, 2019
1.530
1.660
1.513
1.600
136,477
+0.08(+5.26%)
Jun 19, 2019
1.490
1.530
1.448
1.520
65,825
+0.01(+0.66%)
Jun 18, 2019
1.480
1.550
1.443
1.510
83,264
+0.06(+4.14%)
Jun 17, 2019
1.380
1.500
1.380
1.450
26,833
+0.01(+0.69%)
Jun 14, 2019
1.400
1.450
1.390
1.440
45,100
+0.04(+3.12%)
Jun 13, 2019
1.350
1.420
1.350
1.396
9,024
+0.02(+1.19%)
Jun 12, 2019
1.420
1.420
1.367
1.380
10,159
-0.05(-3.50%)
Jun 11, 2019
1.420
1.430
1.383
1.430
1,178
+0.02(+1.41%)
Jun 10, 2019
1.430
1.460
1.400
1.410
23,884
-0.03(-2.08%)
Jun 07, 2019
1.380
1.460
1.373
1.440
30,200
+0.06(+4.34%)
Jun 06, 2019
1.398
1.420
1.380
1.380
9,889
+0.00(+0.01%)
Jun 05, 2019
1.380
1.430
1.370
1.380
27,467
-0.05(-3.17%)
Jun 04, 2019
1.480
1.480
1.370
1.425
71,012
-0.00(-0.34%)
Jun 03, 2019
1.410
1.460
1.370
1.430
54,917
-0.00(-0.30%)
May 31, 2019
1.470
1.530
1.410
1.434
130,700
+0.03(+2.45%)
May 30, 2019
1.310
1.980
1.300
1.400
2,138,463
+0.10(+7.69%)
May 29, 2019
1.340
1.340
1.270
1.300
13,970
+0.00(+0.00%)
May 28, 2019
1.270
1.330
1.270
1.300
9,450
-0.02(-1.78%)
May 24, 2019
1.340
1.340
1.250
1.323
20,700
-0.02(-1.23%)
May 23, 2019
1.340
1.340
1.340
1.340
354
+0.00(+0.19%)
May 22, 2019
1.340
1.340
1.310
1.337
1,664
+0.02(+1.56%)
May 21, 2019
1.317
1.317
1.317
17
+0.00(+0.00%)
May 20, 2019
1.335
1.340
1.316
1.317
4,695
-0.02(-1.72%)
May 17, 2019
1.310
1.350
1.310
1.340
9,800
+0.02(+1.52%)
May 16, 2019
1.291
1.340
1.291
1.320
2,852
-0.04(-3.18%)
May 15, 2019
1.380
1.420
1.290
1.363
24,413
-0.02(-1.20%)
May 14, 2019
1.250
1.440
1.241
1.380
133,826
+0.13(+10.40%)
May 13, 2019
1.250
1.250
1.233
1.250
3,612
-0.02(-1.57%)
May 10, 2019
1.290
1.290
1.240
1.270
1,400
-0.02(-1.54%)
May 09, 2019
1.290
1.290
1.290
1.290
931
+0.04(+3.19%)
May 08, 2019
1.250
1.290
1.230
1.250
8,495
+0.00(+0.12%)
May 07, 2019
1.260
1.260
1.240
1.248
5,059
-0.01(-0.91%)
May 06, 2019
1.300
1.300
1.260
1.260
1,147
-0.04(-3.08%)
May 03, 2019
1.300
1.300
1.270
1.300
7,800
+0.02(+1.56%)
May 02, 2019
1.300
1.300
1.240
1.280
27,253
+0.00(+0.00%)
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.