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
Optical Cable Corp
(NQ:
OCC
)
2.650
-0.030 (-1.12%)
Streaming Delayed Price
Updated: 3:42 PM EDT, Sep 20, 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 (%)
Jan 31, 2020
3.450
3.480
3.400
3.463
5,600
+0.00(+0.08%)
Jan 30, 2020
3.400
3.460
3.400
3.460
1,839
+0.03(+0.97%)
Jan 29, 2020
3.470
3.470
3.427
3.427
1,383
-0.06(-1.77%)
Jan 28, 2020
3.400
3.489
3.335
3.489
2,229
-0.00(-0.04%)
Jan 27, 2020
3.340
3.500
3.210
3.490
5,169
-0.01(-0.29%)
Jan 24, 2020
3.490
3.500
3.410
3.500
5,700
+0.01(+0.29%)
Jan 23, 2020
3.550
3.579
3.490
3.490
3,473
-0.05(-1.55%)
Jan 22, 2020
3.515
3.545
3.515
3.545
2,157
+0.00(+0.14%)
Jan 21, 2020
3.510
3.554
3.500
3.540
2,649
-0.03(-0.84%)
Jan 17, 2020
3.510
3.570
3.500
3.570
3,600
+0.02(+0.65%)
Jan 16, 2020
3.412
3.547
3.412
3.547
1,061
-0.03(-0.92%)
Jan 15, 2020
3.670
3.670
3.476
3.580
1,450
-0.01(-0.28%)
Jan 14, 2020
3.220
3.620
3.220
3.590
5,773
+0.38(+11.83%)
Jan 13, 2020
3.215
3.215
3.210
3.210
884
-0.04(-1.23%)
Jan 10, 2020
3.335
3.460
3.250
3.250
2,600
-0.04(-1.12%)
Jan 09, 2020
3.400
3.470
3.250
3.287
8,049
-0.01(-0.18%)
Jan 08, 2020
3.290
3.400
3.290
3.293
16,286
+0.03(+0.85%)
Jan 07, 2020
3.265
3.265
3.265
3.265
344
-0.01(-0.46%)
Jan 06, 2020
3.290
3.290
3.270
3.280
1,394
+0.03(+0.92%)
Jan 03, 2020
3.260
3.300
3.250
3.250
1,600
-0.04(-1.18%)
Jan 02, 2020
3.250
3.320
3.250
3.289
2,040
+0.04(+1.19%)
Dec 31, 2019
3.420
3.420
3.250
3.250
2,400
-0.06(-1.76%)
Dec 30, 2019
3.231
3.340
3.230
3.308
5,625
-0.01(-0.37%)
Dec 27, 2019
3.230
3.450
3.230
3.321
9,900
-0.08(-2.34%)
Dec 26, 2019
3.250
3.409
3.215
3.400
8,143
+0.09(+2.75%)
Dec 24, 2019
3.180
3.402
3.150
3.309
5,600
+0.06(+1.86%)
Dec 23, 2019
2.950
3.448
2.950
3.248
10,595
+0.04(+1.20%)
Dec 20, 2019
3.080
3.270
3.050
3.210
7,400
+0.06(+1.90%)
Dec 19, 2019
3.170
3.170
3.050
3.150
40,631
-0.03(-0.94%)
Dec 18, 2019
3.170
3.390
3.150
3.180
3,557
-0.22(-6.47%)
Dec 17, 2019
3.250
3.530
3.250
3.400
6,912
+0.12(+3.78%)
Dec 16, 2019
3.395
3.550
3.250
3.276
7,919
-0.01(-0.21%)
Dec 13, 2019
3.410
3.410
3.283
3.283
1,700
+0.12(+3.90%)
Dec 12, 2019
3.280
3.290
3.160
3.160
2,563
-0.02(-0.63%)
Dec 11, 2019
3.170
3.303
3.170
3.180
4,915
-0.02(-0.71%)
Dec 10, 2019
3.203
3.203
3.203
97
+0.00(+0.00%)
Dec 09, 2019
3.210
3.210
3.200
3.203
961
-0.04(-1.15%)
Dec 06, 2019
3.290
3.290
3.240
3.240
300
+0.07(+2.14%)
Dec 05, 2019
3.060
3.172
3.060
3.172
1,128
+0.11(+3.66%)
Dec 04, 2019
3.210
3.370
3.060
3.060
2,532
-0.13(-4.02%)
Dec 03, 2019
3.160
3.280
3.120
3.188
4,674
+0.01(+0.26%)
Dec 02, 2019
3.140
3.263
3.120
3.180
7,614
+0.04(+1.43%)
Nov 29, 2019
3.070
3.375
3.070
3.135
1,200
+0.08(+2.46%)
Nov 27, 2019
3.420
3.500
3.060
3.060
1,200
-0.06(-1.92%)
Nov 26, 2019
3.060
3.330
3.020
3.120
17,549
+0.06(+1.96%)
Nov 25, 2019
3.020
3.135
3.020
3.060
4,324
-0.29(-8.66%)
Nov 22, 2019
3.350
3.350
3.350
189
+0.00(+0.00%)
Nov 21, 2019
3.350
3.350
3.350
3.350
308
-0.02(-0.59%)
Nov 20, 2019
3.200
3.384
3.200
3.370
2,882
+0.16(+4.98%)
Nov 19, 2019
3.390
3.390
3.200
3.210
6,482
-0.01(-0.31%)
Nov 18, 2019
3.320
3.320
3.200
3.220
5,758
-0.21(-6.12%)
Nov 15, 2019
3.230
3.430
3.200
3.430
4,500
+0.11(+3.31%)
Nov 14, 2019
3.126
3.320
3.126
3.320
2,369
+0.06(+2.00%)
Nov 13, 2019
3.255
3.255
3.255
3.255
509
-0.04(-1.36%)
Nov 12, 2019
3.320
3.320
3.210
3.300
8,166
+0.16(+4.97%)
Nov 11, 2019
3.144
3.144
3.144
3.144
165
-0.10(-2.97%)
Nov 08, 2019
3.250
3.250
3.200
3.240
1,400
+0.01(+0.31%)
Nov 07, 2019
2.940
3.240
2.940
3.230
14,870
+0.00(+0.00%)
Nov 06, 2019
3.000
3.240
3.000
3.230
7,226
-0.01(-0.31%)
Nov 05, 2019
3.380
3.380
3.240
3.240
947
-0.09(-2.70%)
Nov 04, 2019
3.050
3.350
3.050
3.330
18,839
+0.38(+12.88%)
Nov 01, 2019
2.950
2.950
2.950
109
+0.00(+0.00%)
Oct 31, 2019
2.940
2.950
2.932
2.950
3,352
+0.04(+1.37%)
Oct 30, 2019
2.900
2.944
2.900
2.910
1,888
-0.03(-1.02%)
Oct 29, 2019
2.920
2.950
2.900
2.940
2,404
+0.03(+1.03%)
Oct 28, 2019
2.945
2.945
2.910
2.910
1,953
-0.19(-6.11%)
Oct 25, 2019
2.900
3.099
2.900
3.099
3,500
+0.16(+5.42%)
Oct 24, 2019
2.940
3.135
2.910
2.940
8,269
-0.04(-1.50%)
Oct 23, 2019
3.082
3.082
2.985
2.985
313
-0.01(-0.17%)
Oct 22, 2019
2.920
2.990
2.910
2.990
4,332
-0.01(-0.33%)
Oct 21, 2019
3.050
3.143
2.950
3.000
2,847
+0.02(+0.67%)
Oct 18, 2019
2.988
2.988
2.960
2.980
2,600
-0.22(-6.88%)
Oct 17, 2019
3.200
3.200
3.200
247
+0.00(+0.00%)
Oct 16, 2019
3.360
3.420
3.200
3.200
3,188
-0.20(-5.88%)
Oct 15, 2019
3.100
3.400
3.100
3.400
3,023
+0.30(+9.67%)
Oct 14, 2019
2.970
3.100
2.950
3.100
5,179
+0.19(+6.53%)
Oct 11, 2019
2.990
3.190
2.910
2.910
4,700
-0.09(-3.00%)
Oct 10, 2019
2.940
3.000
2.878
3.000
7,669
-0.06(-1.96%)
Oct 09, 2019
3.010
3.076
2.810
3.060
8,752
+0.13(+4.44%)
Oct 08, 2019
2.970
3.010
2.900
2.930
10,530
-0.09(-2.98%)
Oct 07, 2019
3.250
3.318
2.800
3.020
12,508
-0.27(-8.21%)
Oct 04, 2019
3.240
3.290
3.240
3.290
1,000
+0.08(+2.49%)
Oct 03, 2019
3.450
3.450
3.210
3.210
8,403
-0.17(-5.03%)
Oct 02, 2019
3.420
3.520
3.380
3.380
8,055
-0.14(-3.98%)
Oct 01, 2019
3.460
3.520
3.400
3.520
2,141
-0.03(-0.85%)
Sep 30, 2019
3.510
3.550
3.500
3.550
1,100
+0.15(+4.41%)
Sep 27, 2019
3.380
3.540
3.380
3.400
8,000
+0.02(+0.59%)
Sep 26, 2019
3.430
3.487
3.380
3.380
6,852
+0.00(+0.00%)
Sep 25, 2019
3.380
3.470
3.380
3.380
2,474
+0.00(+0.00%)
Sep 24, 2019
3.440
3.440
3.380
3.380
1,875
-0.01(-0.29%)
Sep 23, 2019
3.420
3.420
3.350
3.390
1,592
-0.13(-3.69%)
Sep 20, 2019
3.410
3.520
3.350
3.520
10,500
+0.16(+4.76%)
Sep 19, 2019
3.400
3.559
3.360
3.360
5,109
-0.09(-2.61%)
Sep 18, 2019
3.250
3.550
3.250
3.450
5,906
+0.12(+3.45%)
Sep 17, 2019
3.360
3.390
3.325
3.335
8,086
-0.09(-2.64%)
Sep 16, 2019
3.400
3.450
3.360
3.425
8,587
-0.03(-1.00%)
Sep 13, 2019
3.500
3.550
3.450
3.460
8,100
-0.05(-1.53%)
Sep 12, 2019
3.420
3.616
3.420
3.514
1,648
-0.00(-0.10%)
Sep 11, 2019
3.500
3.632
3.500
3.518
1,186
+0.01(+0.21%)
Sep 10, 2019
3.410
3.588
3.410
3.510
4,659
+0.11(+3.24%)
Sep 09, 2019
3.490
3.650
3.400
3.400
3,664
-0.05(-1.45%)
Sep 06, 2019
3.420
3.650
3.400
3.450
6,200
-0.01(-0.29%)
Sep 05, 2019
3.417
3.460
3.417
3.460
1,203
-0.03(-0.94%)
Sep 04, 2019
3.540
3.540
3.400
3.493
18,136
-0.14(-3.78%)
Sep 03, 2019
3.530
3.630
3.520
3.630
9,306
-0.01(-0.27%)
Aug 30, 2019
3.808
3.808
3.502
3.640
2,500
+0.04(+1.11%)
Aug 29, 2019
3.773
3.773
3.600
3.600
1,501
-0.17(-4.51%)
Aug 28, 2019
3.690
3.770
3.690
3.770
281
+0.08(+2.03%)
Aug 27, 2019
3.751
3.751
3.600
3.695
4,344
-0.20(-5.01%)
Aug 26, 2019
3.520
3.890
3.520
3.890
672
+0.37(+10.45%)
Aug 23, 2019
3.480
3.672
3.480
3.522
6,300
+0.00(+0.06%)
Aug 22, 2019
3.540
3.600
3.520
3.520
1,332
+0.00(+0.14%)
Aug 21, 2019
3.420
3.750
3.420
3.515
9,356
-0.07(-2.09%)
Aug 20, 2019
3.433
3.933
3.380
3.590
6,885
+0.08(+2.28%)
Aug 19, 2019
3.680
3.690
3.400
3.510
14,481
+0.00(+0.00%)
Aug 16, 2019
3.650
4.003
3.510
3.510
6,800
-0.18(-4.97%)
Aug 15, 2019
3.715
3.715
3.693
3.693
1,251
+0.02(+0.67%)
Aug 14, 2019
3.840
3.869
3.552
3.669
11,415
-0.03(-0.84%)
Aug 13, 2019
3.850
3.948
3.615
3.700
19,874
+0.20(+5.71%)
Aug 12, 2019
3.650
3.705
3.500
3.500
27,799
-0.15(-4.11%)
Aug 09, 2019
3.820
3.820
3.628
3.650
1,400
-0.26(-6.65%)
Aug 08, 2019
3.910
3.910
3.910
95
+0.00(+0.00%)
Aug 07, 2019
3.819
3.910
3.760
3.910
2,581
+0.21(+5.67%)
Aug 06, 2019
3.865
3.961
3.671
3.700
1,993
-0.04(-1.07%)
Aug 05, 2019
3.800
3.820
3.740
3.740
5,673
-0.06(-1.58%)
Aug 02, 2019
4.021
4.021
3.800
3.800
3,300
+0.00(+0.00%)
Aug 01, 2019
3.783
3.970
3.783
3.800
4,828
+0.04(+1.06%)
Jul 31, 2019
4.000
4.020
3.750
3.760
27,405
-0.17(-4.33%)
Jul 30, 2019
3.900
3.950
3.900
3.930
5,390
+0.03(+0.77%)
Jul 29, 2019
3.930
3.960
3.900
3.900
7,462
+0.00(+0.00%)
Jul 26, 2019
3.910
4.050
3.900
3.900
10,000
-0.05(-1.27%)
Jul 25, 2019
3.900
3.950
3.900
3.950
9,796
+0.01(+0.25%)
Jul 24, 2019
3.910
3.950
3.910
3.940
7,371
-0.01(-0.25%)
Jul 23, 2019
3.920
4.020
3.910
3.950
10,849
+0.02(+0.51%)
Jul 22, 2019
3.900
3.950
3.900
3.930
6,137
+0.01(+0.26%)
Jul 19, 2019
3.950
3.970
3.900
3.920
2,000
+0.02(+0.48%)
Jul 18, 2019
4.000
4.000
3.901
3.901
462
+0.00(+0.03%)
Jul 17, 2019
3.942
3.942
3.900
3.900
5,839
-0.05(-1.17%)
Jul 16, 2019
3.951
3.970
3.925
3.946
1,785
-0.00(-0.10%)
Jul 15, 2019
3.900
4.019
3.900
3.950
3,459
+0.05(+1.28%)
Jul 12, 2019
3.940
4.040
3.900
3.900
5,300
+0.00(+0.00%)
Jul 11, 2019
3.900
3.900
3.707
3.900
15,532
+0.19(+5.12%)
Jul 10, 2019
3.850
3.850
3.710
3.710
1,427
-0.21(-5.35%)
Jul 09, 2019
3.971
3.971
3.840
3.920
5,775
+0.07(+1.81%)
Jul 08, 2019
4.071
4.071
3.829
3.850
5,014
-0.04(-1.03%)
Jul 05, 2019
3.930
3.930
3.820
3.890
700
-0.13(-3.23%)
Jul 03, 2019
4.030
4.030
4.020
4.020
500
+0.10(+2.68%)
Jul 02, 2019
4.110
4.110
3.779
3.915
21,249
-0.35(-8.31%)
Jul 01, 2019
4.080
4.310
3.900
4.270
3,475
+0.15(+3.64%)
Jun 28, 2019
3.800
4.120
3.800
4.120
12,100
+0.14(+3.52%)
Jun 27, 2019
3.713
4.000
3.713
3.980
6,559
+0.00(+0.00%)
Jun 26, 2019
3.800
3.980
3.800
3.980
8,702
-0.01(-0.25%)
Jun 25, 2019
4.050
4.240
3.840
3.990
13,838
-0.07(-1.72%)
Jun 24, 2019
3.990
4.250
3.760
4.060
21,792
+0.11(+2.78%)
Jun 21, 2019
3.800
3.950
3.720
3.950
10,100
+0.15(+3.95%)
Jun 20, 2019
3.940
3.950
3.668
3.800
15,125
-0.03(-0.78%)
Jun 19, 2019
3.700
3.920
3.700
3.830
5,643
+0.12(+3.23%)
Jun 18, 2019
3.840
3.910
3.663
3.710
3,653
-0.01(-0.27%)
Jun 17, 2019
3.610
3.940
3.610
3.720
11,125
+0.12(+3.33%)
Jun 14, 2019
3.740
3.740
3.420
3.600
29,100
-0.06(-1.64%)
Jun 13, 2019
3.760
3.840
3.520
3.660
19,123
-0.18(-4.67%)
Jun 12, 2019
3.780
3.990
3.441
3.839
37,132
+0.03(+0.77%)
Jun 11, 2019
3.870
3.920
3.800
3.810
7,104
-0.09(-2.31%)
Jun 10, 2019
3.810
4.206
3.780
3.900
46,880
+0.12(+3.17%)
Jun 07, 2019
3.860
3.990
3.680
3.780
32,100
-0.10(-2.60%)
Jun 06, 2019
4.030
4.251
3.840
3.881
19,421
-0.37(-8.73%)
Jun 05, 2019
4.050
4.252
3.860
4.252
95,420
+0.17(+4.21%)
Jun 04, 2019
4.180
4.180
4.070
4.080
10,076
-0.10(-2.39%)
Jun 03, 2019
4.320
4.320
4.050
4.180
35,115
-0.02(-0.48%)
May 31, 2019
4.400
4.450
4.162
4.200
10,400
-0.28(-6.25%)
May 30, 2019
4.490
4.570
4.450
4.480
4,819
-0.03(-0.67%)
May 29, 2019
4.620
4.640
4.510
4.510
8,600
-0.14(-3.01%)
May 28, 2019
4.650
4.720
4.640
4.650
3,771
-0.03(-0.64%)
May 24, 2019
4.768
4.768
4.655
4.680
1,700
-0.00(-0.07%)
May 23, 2019
4.650
4.689
4.601
4.683
6,361
-0.08(-1.62%)
May 22, 2019
4.870
4.890
4.700
4.760
7,062
-0.12(-2.46%)
May 21, 2019
4.710
4.927
4.710
4.880
2,150
+0.28(+6.09%)
May 20, 2019
4.810
4.949
4.600
4.600
7,209
-0.16(-3.36%)
May 17, 2019
4.730
4.910
4.730
4.760
3,000
+0.00(+0.00%)
May 16, 2019
4.660
4.827
4.660
4.760
2,878
+0.06(+1.28%)
May 15, 2019
4.690
4.720
4.683
4.700
1,732
+0.02(+0.43%)
May 14, 2019
4.650
4.700
4.643
4.680
5,808
+0.03(+0.65%)
May 13, 2019
4.650
4.720
4.650
4.650
6,106
-0.02(-0.42%)
May 10, 2019
4.690
4.760
4.670
4.670
2,800
-0.10(-2.10%)
May 09, 2019
4.670
4.770
4.670
4.770
824
+0.00(+0.00%)
May 08, 2019
4.760
4.770
4.660
4.770
12,812
-0.01(-0.21%)
May 07, 2019
4.710
4.780
4.700
4.780
1,551
+0.07(+1.49%)
May 06, 2019
4.710
4.830
4.710
4.710
6,811
+0.00(+0.00%)
May 03, 2019
4.820
4.860
4.710
4.710
2,400
+0.04(+0.86%)
May 02, 2019
4.810
4.955
4.670
4.670
10,950
-0.09(-1.89%)
May 01, 2019
4.760
4.920
4.760
4.760
7,187
-0.18(-3.64%)
Apr 30, 2019
4.850
4.950
4.740
4.940
5,917
+0.09(+1.86%)
Apr 29, 2019
4.770
4.970
4.770
4.850
3,680
+0.07(+1.46%)
Apr 26, 2019
4.715
4.860
4.715
4.780
17,800
+0.09(+1.92%)
Apr 25, 2019
4.670
4.780
4.670
4.690
6,552
-0.03(-0.64%)
Apr 24, 2019
4.800
4.840
4.660
4.720
7,135
-0.03(-0.63%)
Apr 23, 2019
4.850
4.930
4.740
4.750
3,991
-0.12(-2.46%)
Apr 22, 2019
4.800
4.870
4.680
4.870
4,719
-0.08(-1.62%)
Apr 18, 2019
4.750
4.950
4.750
4.950
4,500
+0.17(+3.56%)
Apr 17, 2019
4.910
5.000
4.754
4.780
11,833
-0.05(-1.01%)
Apr 16, 2019
4.950
5.000
4.810
4.829
13,376
-0.25(-4.94%)
Apr 15, 2019
4.800
5.080
4.800
5.080
24,069
+0.28(+5.72%)
Apr 12, 2019
4.830
4.830
4.805
4.805
1,300
+0.00(+0.10%)
Apr 11, 2019
4.740
4.800
4.740
4.800
865
+0.04(+0.84%)
Apr 10, 2019
4.770
4.860
4.760
4.760
16,948
-0.03(-0.63%)
Apr 09, 2019
4.840
4.890
4.760
4.790
8,023
-0.03(-0.72%)
Apr 08, 2019
4.660
4.860
4.650
4.825
9,697
+0.16(+3.54%)
Apr 05, 2019
4.680
4.680
4.650
4.660
22,000
+0.01(+0.22%)
Apr 04, 2019
4.670
4.700
4.650
4.650
8,542
-0.02(-0.43%)
Apr 03, 2019
4.700
4.710
4.650
4.670
6,544
-0.02(-0.43%)
Apr 02, 2019
4.660
4.710
4.660
4.690
14,566
+0.03(+0.64%)
Apr 01, 2019
4.680
4.720
4.650
4.660
23,432
-0.01(-0.21%)
Mar 29, 2019
4.670
4.740
4.670
4.670
3,900
+0.00(+0.00%)
Mar 28, 2019
4.680
4.733
4.670
4.670
6,006
+0.00(+0.00%)
Mar 27, 2019
4.700
4.720
4.670
4.670
7,713
-0.06(-1.27%)
Mar 26, 2019
4.670
4.750
4.670
4.730
4,320
+0.06(+1.28%)
Mar 25, 2019
4.690
4.830
4.650
4.670
26,997
-0.07(-1.48%)
Mar 22, 2019
4.835
4.835
4.650
4.740
42,200
-0.07(-1.46%)
Mar 21, 2019
4.920
4.950
4.810
4.810
11,532
-0.04(-0.82%)
Mar 20, 2019
4.860
4.966
4.850
4.850
9,008
-0.05(-1.02%)
Mar 19, 2019
5.000
5.030
4.900
4.900
19,139
-0.08(-1.61%)
Mar 18, 2019
5.250
5.300
4.810
4.980
17,036
-0.28(-5.32%)
Mar 15, 2019
5.470
5.470
4.950
5.260
51,900
-0.24(-4.36%)
Mar 14, 2019
5.260
5.500
4.930
5.500
27,417
+0.20(+3.77%)
Mar 13, 2019
5.040
5.490
4.870
5.300
28,132
+0.20(+3.92%)
Mar 12, 2019
4.880
5.240
4.620
5.100
261,860
+0.21(+4.37%)
Mar 11, 2019
4.800
5.060
4.730
4.886
21,510
-0.02(-0.48%)
Mar 08, 2019
4.756
5.030
4.756
4.910
10,600
+0.01(+0.20%)
Mar 07, 2019
5.200
5.310
4.880
4.900
56,296
-0.44(-8.24%)
Mar 06, 2019
5.220
5.350
5.114
5.340
18,012
+0.06(+1.19%)
Mar 05, 2019
5.490
5.490
5.140
5.277
27,734
-0.20(-3.70%)
Mar 04, 2019
5.600
5.600
5.270
5.480
26,367
-0.10(-1.79%)
Mar 01, 2019
5.590
5.590
5.320
5.580
29,800
+0.22(+4.10%)
Feb 28, 2019
5.500
5.600
5.290
5.360
24,637
-0.27(-4.80%)
Feb 27, 2019
5.560
5.769
5.460
5.630
41,607
+0.07(+1.26%)
Feb 26, 2019
4.974
5.780
4.974
5.560
74,677
+0.32(+6.11%)
Feb 25, 2019
4.870
5.569
4.760
5.240
81,661
+0.33(+6.72%)
Feb 22, 2019
4.970
4.970
4.770
4.910
56,300
-0.07(-1.41%)
Feb 21, 2019
5.090
5.090
4.750
4.980
37,416
-0.12(-2.35%)
Feb 20, 2019
5.360
5.470
4.630
5.100
171,488
-0.27(-5.03%)
Feb 19, 2019
5.210
6.160
5.210
5.370
1,098,228
+0.16(+3.07%)
Feb 15, 2019
4.020
5.550
3.850
5.210
555,800
+1.41(+37.11%)
Feb 14, 2019
3.560
3.900
3.530
3.800
29,312
+0.47(+14.11%)
Feb 13, 2019
3.240
3.560
3.230
3.330
26,344
+0.09(+2.78%)
Feb 12, 2019
3.220
3.275
3.210
3.240
8,252
+0.02(+0.62%)
Feb 11, 2019
3.300
3.360
3.210
3.220
15,887
-0.05(-1.53%)
Feb 08, 2019
3.570
3.570
3.270
3.270
26,300
-0.19(-5.49%)
Feb 07, 2019
3.377
3.500
3.197
3.460
30,612
-0.02(-0.57%)
Feb 06, 2019
3.540
3.540
3.480
3.480
2,525
-0.01(-0.29%)
Feb 05, 2019
3.590
3.610
3.470
3.490
27,587
-0.10(-2.86%)
Feb 04, 2019
3.580
3.710
3.550
3.593
10,889
-0.02(-0.48%)
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.