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
Arotech Corp
(NQ:
ARTX
)
N/A
UNCHANGED
Last Price
Updated:
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, 2019
3.510
3.520
3.450
3.450
97,617
-0.08(-2.27%)
Jan 30, 2019
3.490
3.540
3.420
3.530
84,829
+0.07(+2.02%)
Jan 29, 2019
3.550
3.620
3.410
3.460
133,612
-0.09(-2.54%)
Jan 28, 2019
3.410
3.560
3.410
3.550
219,035
+0.11(+3.20%)
Jan 25, 2019
3.610
3.630
3.380
3.440
186,500
-0.15(-4.18%)
Jan 24, 2019
3.360
3.660
3.340
3.590
527,539
+0.26(+7.81%)
Jan 23, 2019
3.290
3.350
3.270
3.330
180,500
+0.09(+2.78%)
Jan 22, 2019
3.280
3.280
3.180
3.240
104,740
+0.00(+0.00%)
Jan 18, 2019
3.180
3.240
3.150
3.240
74,100
+0.08(+2.53%)
Jan 17, 2019
3.080
3.190
3.060
3.160
57,632
+0.07(+2.27%)
Jan 16, 2019
3.140
3.140
3.050
3.090
57,702
-0.03(-0.96%)
Jan 15, 2019
3.290
3.290
3.100
3.120
99,354
-0.13(-4.00%)
Jan 14, 2019
3.230
3.350
3.210
3.250
134,949
+0.04(+1.25%)
Jan 11, 2019
3.010
3.250
2.945
3.210
128,500
+0.15(+4.90%)
Jan 10, 2019
2.890
3.100
2.888
3.060
175,831
+0.17(+5.88%)
Jan 09, 2019
2.900
2.900
2.800
2.890
67,311
+0.02(+0.70%)
Jan 08, 2019
2.870
2.900
2.810
2.870
63,767
+0.04(+1.41%)
Jan 07, 2019
2.660
2.836
2.660
2.830
133,079
+0.17(+6.39%)
Jan 04, 2019
2.630
2.680
2.600
2.660
27,000
+0.06(+2.31%)
Jan 03, 2019
2.690
2.740
2.590
2.600
38,551
-0.05(-1.89%)
Jan 02, 2019
2.590
2.660
2.530
2.650
45,759
+0.03(+1.15%)
Dec 31, 2018
2.800
2.800
2.600
2.620
188,000
-0.14(-5.07%)
Dec 28, 2018
2.740
2.800
2.700
2.760
100,700
+0.02(+0.73%)
Dec 27, 2018
2.650
2.750
2.581
2.740
85,269
+0.06(+2.24%)
Dec 26, 2018
2.520
2.690
2.500
2.680
117,014
+0.15(+5.93%)
Dec 24, 2018
2.610
2.650
2.515
2.530
67,400
-0.12(-4.53%)
Dec 21, 2018
2.600
2.650
2.530
2.650
187,000
+0.06(+2.32%)
Dec 20, 2018
2.410
2.590
2.378
2.590
397,375
+0.17(+7.02%)
Dec 19, 2018
2.520
2.550
2.370
2.420
144,814
-0.11(-4.35%)
Dec 18, 2018
2.560
2.560
2.520
2.530
52,988
-0.04(-1.56%)
Dec 17, 2018
2.620
2.640
2.550
2.570
121,612
-0.06(-2.28%)
Dec 14, 2018
2.600
2.640
2.600
2.630
56,700
+0.05(+1.94%)
Dec 13, 2018
2.680
2.680
2.560
2.580
68,666
-0.05(-1.90%)
Dec 12, 2018
2.610
2.650
2.550
2.630
56,625
+0.04(+1.54%)
Dec 11, 2018
2.620
2.640
2.520
2.590
57,989
-0.02(-0.77%)
Dec 10, 2018
2.680
2.750
2.600
2.610
54,584
-0.07(-2.61%)
Dec 07, 2018
2.700
2.750
2.650
2.680
98,200
-0.04(-1.47%)
Dec 06, 2018
2.730
2.760
2.700
2.720
43,177
-0.02(-0.73%)
Dec 04, 2018
2.820
2.820
2.730
2.740
81,700
-0.08(-2.84%)
Dec 03, 2018
2.780
2.820
2.770
2.820
62,426
+0.05(+1.81%)
Nov 30, 2018
2.790
2.820
2.770
2.770
65,700
-0.02(-0.72%)
Nov 29, 2018
2.820
2.840
2.785
2.790
35,612
-0.05(-1.76%)
Nov 28, 2018
2.830
2.870
2.810
2.840
61,808
+0.02(+0.71%)
Nov 27, 2018
2.720
2.850
2.720
2.820
90,685
+0.10(+3.68%)
Nov 26, 2018
2.780
2.800
2.690
2.720
68,724
-0.07(-2.51%)
Nov 23, 2018
2.660
2.800
2.660
2.790
30,500
+0.14(+5.28%)
Nov 21, 2018
2.650
2.650
2.650
0
-0.04(-1.49%)
Nov 20, 2018
2.570
2.750
2.560
2.690
91,083
+0.08(+3.07%)
Nov 19, 2018
2.710
2.760
2.470
2.610
159,565
-0.14(-5.09%)
Nov 16, 2018
2.800
2.840
2.750
2.750
48,300
-0.06(-2.14%)
Nov 15, 2018
2.750
2.820
2.750
2.810
30,172
+0.03(+1.08%)
Nov 14, 2018
2.850
2.850
2.750
2.780
30,176
-0.05(-1.77%)
Nov 13, 2018
2.840
2.880
2.730
2.830
74,986
+0.03(+1.07%)
Nov 12, 2018
2.800
2.850
2.760
2.800
65,026
+0.01(+0.36%)
Nov 09, 2018
2.920
2.940
2.790
2.790
132,600
-0.16(-5.42%)
Nov 08, 2018
2.800
3.050
2.800
2.950
188,908
+0.16(+5.73%)
Nov 07, 2018
2.900
2.990
2.750
2.790
237,843
-0.01(-0.36%)
Nov 06, 2018
2.820
2.870
2.780
2.800
210,653
+0.00(+0.00%)
Nov 05, 2018
2.800
2.910
2.770
2.800
84,756
+0.00(+0.00%)
Nov 02, 2018
2.800
2.850
2.780
2.800
65,100
+0.03(+1.08%)
Nov 01, 2018
2.750
2.830
2.740
2.770
81,001
+0.01(+0.36%)
Oct 31, 2018
2.730
2.770
2.730
2.760
32,814
+0.05(+1.85%)
Oct 30, 2018
2.720
2.797
2.710
2.710
56,336
-0.03(-1.09%)
Oct 29, 2018
2.740
2.760
2.700
2.740
95,409
-0.01(-0.36%)
Oct 26, 2018
2.740
2.800
2.620
2.750
77,400
+0.01(+0.36%)
Oct 25, 2018
2.710
2.770
2.700
2.740
83,062
+0.02(+0.74%)
Oct 24, 2018
2.690
2.830
2.690
2.720
128,710
+0.03(+1.12%)
Oct 23, 2018
2.700
2.740
2.600
2.690
166,827
-0.05(-1.82%)
Oct 22, 2018
2.860
2.900
2.710
2.740
116,097
-0.12(-4.20%)
Oct 19, 2018
2.970
3.000
2.810
2.860
112,600
-0.10(-3.38%)
Oct 18, 2018
3.100
3.130
2.920
2.960
294,260
-0.12(-3.90%)
Oct 17, 2018
3.000
3.090
3.000
3.080
89,574
+0.08(+2.67%)
Oct 16, 2018
2.970
3.030
2.960
3.000
124,581
+0.03(+1.01%)
Oct 15, 2018
3.020
3.050
2.970
2.970
119,756
-0.08(-2.62%)
Oct 12, 2018
3.030
3.110
2.960
3.050
132,600
+0.04(+1.33%)
Oct 11, 2018
2.990
3.050
2.990
3.010
69,794
+0.00(+0.00%)
Oct 10, 2018
3.020
3.110
2.960
3.010
133,981
+0.00(+0.00%)
Oct 09, 2018
3.030
3.120
3.000
3.010
147,065
-0.04(-1.31%)
Oct 08, 2018
3.150
3.170
3.030
3.050
155,746
-0.08(-2.56%)
Oct 05, 2018
3.200
3.200
3.130
3.130
142,600
-0.06(-1.88%)
Oct 04, 2018
3.150
3.200
3.150
3.190
89,182
+0.03(+0.95%)
Oct 03, 2018
3.270
3.280
3.160
3.160
196,718
-0.13(-3.95%)
Oct 02, 2018
3.260
3.380
3.260
3.290
85,217
+0.03(+0.92%)
Oct 01, 2018
3.400
3.420
3.260
3.260
129,890
-0.14(-4.12%)
Sep 28, 2018
3.400
3.450
3.400
3.400
70,900
+0.00(+0.00%)
Sep 27, 2018
3.400
3.500
3.350
3.400
87,908
-0.05(-1.45%)
Sep 26, 2018
3.450
3.490
3.400
3.450
55,871
-0.02(-0.72%)
Sep 25, 2018
3.500
3.500
3.425
3.475
92,246
-0.02(-0.71%)
Sep 24, 2018
3.500
3.533
3.450
3.500
59,920
-0.05(-1.41%)
Sep 21, 2018
3.500
3.550
3.450
3.550
94,300
+0.05(+1.43%)
Sep 20, 2018
3.450
3.500
3.400
3.500
165,331
+0.05(+1.45%)
Sep 19, 2018
3.350
3.500
3.350
3.450
89,241
+0.05(+1.47%)
Sep 18, 2018
3.400
3.450
3.350
3.400
92,600
+0.00(+0.00%)
Sep 17, 2018
3.300
3.450
3.300
3.400
102,237
+0.05(+1.49%)
Sep 14, 2018
3.350
3.400
3.300
3.350
92,100
+0.05(+1.52%)
Sep 13, 2018
3.300
3.350
3.250
3.300
111,699
+0.05(+1.54%)
Sep 12, 2018
3.250
3.300
3.150
3.250
189,240
+0.10(+3.17%)
Sep 11, 2018
3.350
3.390
3.140
3.150
252,163
-0.13(-3.96%)
Sep 10, 2018
3.200
3.300
3.200
3.280
168,344
+0.08(+2.50%)
Sep 07, 2018
3.300
3.350
3.200
3.200
199,100
-0.13(-3.90%)
Sep 06, 2018
3.400
3.400
3.300
3.330
64,122
-0.02(-0.60%)
Sep 05, 2018
3.300
3.440
3.300
3.350
119,255
+0.00(+0.00%)
Sep 04, 2018
3.350
3.400
3.300
3.350
79,789
+0.00(+0.00%)
Aug 31, 2018
3.350
3.350
3.350
0
-0.05(-1.47%)
Aug 30, 2018
3.400
3.490
3.400
3.400
57,143
-0.05(-1.45%)
Aug 29, 2018
3.450
3.500
3.400
3.450
47,787
+0.05(+1.47%)
Aug 28, 2018
3.500
3.500
3.400
3.400
88,387
-0.05(-1.45%)
Aug 27, 2018
3.500
3.500
3.400
3.450
111,423
-0.02(-0.72%)
Aug 24, 2018
3.500
3.600
3.375
3.475
184,400
+0.08(+2.21%)
Aug 23, 2018
3.350
3.400
3.350
3.400
114,206
+0.00(+0.00%)
Aug 22, 2018
3.400
3.400
3.300
3.400
103,904
+0.00(+0.00%)
Aug 21, 2018
3.400
3.450
3.350
3.400
131,310
-0.05(-1.45%)
Aug 20, 2018
3.400
3.450
3.340
3.450
95,599
+0.05(+1.47%)
Aug 17, 2018
3.400
3.490
3.400
3.400
57,800
+0.00(+0.00%)
Aug 16, 2018
3.350
3.500
3.300
3.400
127,050
+0.05(+1.49%)
Aug 15, 2018
3.250
3.400
3.250
3.350
166,252
+0.05(+1.52%)
Aug 14, 2018
3.550
3.550
3.300
3.300
230,171
-0.25(-7.04%)
Aug 13, 2018
3.550
3.600
3.550
3.550
82,417
+0.00(+0.00%)
Aug 10, 2018
3.550
3.600
3.160
3.550
329,900
+0.00(+0.00%)
Aug 09, 2018
3.500
3.550
3.500
3.550
72,563
+0.00(+0.00%)
Aug 08, 2018
3.900
3.920
3.500
3.550
319,219
-0.35(-8.97%)
Aug 07, 2018
3.950
4.000
3.900
3.900
299,590
-0.05(-1.27%)
Aug 06, 2018
4.000
4.000
3.900
3.950
114,680
+0.00(+0.00%)
Aug 03, 2018
3.900
3.950
3.875
3.950
73,700
+0.10(+2.60%)
Aug 02, 2018
3.850
3.900
3.800
3.850
86,075
-0.03(-0.77%)
Aug 01, 2018
3.900
3.950
3.850
3.880
69,301
-0.02(-0.51%)
Jul 31, 2018
4.000
4.000
3.900
3.900
111,373
-0.05(-1.27%)
Jul 30, 2018
4.000
4.000
3.900
3.950
58,962
+0.00(+0.00%)
Jul 27, 2018
4.000
4.000
3.950
3.950
50,200
-0.05(-1.25%)
Jul 26, 2018
4.000
4.000
3.950
4.000
95,482
+0.00(+0.00%)
Jul 25, 2018
3.900
4.000
3.850
4.000
156,179
+0.15(+3.90%)
Jul 24, 2018
3.800
3.900
3.800
3.850
44,073
+0.00(+0.00%)
Jul 23, 2018
3.800
3.850
3.750
3.850
75,714
+0.05(+1.32%)
Jul 20, 2018
3.750
3.900
3.750
3.800
162,263
+0.10(+2.70%)
Jul 19, 2018
3.750
3.800
3.700
3.700
39,305
-0.10(-2.63%)
Jul 18, 2018
3.750
3.800
3.700
3.800
55,230
+0.00(+0.00%)
Jul 17, 2018
3.750
3.800
3.700
3.800
91,037
+0.10(+2.70%)
Jul 16, 2018
3.800
3.800
3.700
3.700
129,544
-0.10(-2.63%)
Jul 13, 2018
3.700
3.800
3.700
3.800
46,179
+0.05(+1.33%)
Jul 12, 2018
3.800
3.800
3.750
3.750
32,804
-0.05(-1.32%)
Jul 11, 2018
3.850
3.850
3.750
3.800
79,255
+0.00(+0.00%)
Jul 10, 2018
3.750
3.850
3.750
3.800
102,422
+0.05(+1.33%)
Jul 09, 2018
3.850
3.900
3.710
3.750
171,561
-0.10(-2.60%)
Jul 06, 2018
3.800
3.900
3.790
3.850
81,261
+0.05(+1.32%)
Jul 05, 2018
3.800
3.850
3.750
3.800
103,012
+0.00(+0.00%)
Jul 03, 2018
3.800
3.800
3.800
0
+0.05(+1.33%)
Jul 02, 2018
3.700
3.750
3.600
3.750
137,122
+0.00(+0.00%)
Jun 29, 2018
3.750
3.775
3.700
3.750
64,959
+0.00(+0.00%)
Jun 28, 2018
3.800
3.800
3.700
3.750
82,743
+0.00(+0.00%)
Jun 27, 2018
3.800
3.850
3.750
3.750
105,855
-0.10(-2.60%)
Jun 26, 2018
3.800
3.850
3.750
3.850
92,537
+0.10(+2.67%)
Jun 25, 2018
3.850
3.850
3.750
3.750
148,016
-0.15(-3.85%)
Jun 22, 2018
3.900
3.950
3.850
3.900
119,594
-0.05(-1.27%)
Jun 21, 2018
4.000
4.005
3.900
3.950
84,667
-0.05(-1.25%)
Jun 20, 2018
4.050
4.050
3.950
4.000
138,104
+0.05(+1.27%)
Jun 19, 2018
3.950
4.050
3.950
3.950
66,692
-0.02(-0.63%)
Jun 18, 2018
4.000
4.050
3.950
3.975
127,567
-0.02(-0.62%)
Jun 15, 2018
4.000
4.000
4.000
108,618
+0.00(+0.00%)
Jun 14, 2018
3.900
4.050
3.900
4.000
229,900
+0.10(+2.56%)
Jun 13, 2018
3.950
4.000
3.850
3.900
137,979
-0.08(-1.89%)
Jun 12, 2018
4.050
4.100
3.950
3.975
371,372
-0.02(-0.62%)
Jun 11, 2018
3.650
4.150
3.625
4.000
988,746
+0.35(+9.59%)
Jun 08, 2018
3.700
3.700
3.650
3.650
103,608
-0.05(-1.35%)
Jun 07, 2018
3.700
3.750
3.650
3.700
113,599
+0.00(+0.00%)
Jun 06, 2018
3.750
3.750
3.675
3.700
114,814
-0.02(-0.67%)
Jun 05, 2018
3.700
3.750
3.700
3.725
151,800
-0.02(-0.67%)
Jun 04, 2018
3.800
3.800
3.700
3.750
173,320
-0.05(-1.32%)
Jun 01, 2018
3.800
3.845
3.700
3.800
182,986
+0.00(+0.00%)
May 31, 2018
3.800
3.850
3.750
3.800
62,857
+0.00(+0.00%)
May 30, 2018
3.750
3.850
3.705
3.800
126,511
+0.00(+0.00%)
May 29, 2018
3.750
3.800
3.750
3.800
81,543
+0.00(+0.00%)
May 25, 2018
3.800
3.800
3.800
0
+0.05(+1.33%)
May 24, 2018
3.750
3.800
3.700
3.750
75,750
-0.05(-1.32%)
May 23, 2018
3.700
3.800
3.669
3.800
99,094
+0.05(+1.33%)
May 22, 2018
3.750
3.750
3.700
3.750
85,124
+0.02(+0.67%)
May 21, 2018
3.800
3.835
3.700
3.725
247,941
-0.02(-0.67%)
May 18, 2018
3.750
3.800
3.660
3.750
162,794
+0.02(+0.67%)
May 17, 2018
3.800
3.800
3.650
3.725
146,724
-0.02(-0.67%)
May 16, 2018
3.800
3.825
3.700
3.750
272,408
+0.00(+0.00%)
May 15, 2018
3.750
3.831
3.600
3.750
387,793
+0.00(+0.00%)
May 14, 2018
3.600
3.840
3.557
3.750
398,277
+0.20(+5.63%)
May 11, 2018
3.450
3.550
3.400
3.550
176,846
+0.15(+4.41%)
May 10, 2018
3.350
3.400
3.290
3.400
182,917
+0.10(+3.03%)
May 09, 2018
3.250
3.300
3.205
3.300
125,577
+0.10(+3.12%)
May 08, 2018
3.200
3.225
3.150
3.200
58,568
-0.05(-1.54%)
May 07, 2018
3.300
3.300
3.200
3.250
106,686
-0.05(-1.52%)
May 04, 2018
3.150
3.300
3.100
3.300
83,138
+0.20(+6.45%)
May 03, 2018
3.300
3.300
3.100
3.100
113,920
-0.20(-6.06%)
May 02, 2018
3.250
3.300
3.250
3.300
33,805
+0.05(+1.54%)
May 01, 2018
3.200
3.250
3.200
3.250
51,209
+0.05(+1.56%)
Apr 30, 2018
3.300
3.300
3.200
3.200
52,511
-0.05(-1.54%)
Apr 27, 2018
3.200
3.300
3.200
3.250
38,445
+0.02(+0.78%)
Apr 26, 2018
3.250
3.300
3.200
3.225
50,948
-0.05(-1.53%)
Apr 25, 2018
3.350
3.390
3.250
3.275
55,590
-0.08(-2.24%)
Apr 24, 2018
3.400
3.400
3.300
3.350
47,202
+0.00(+0.00%)
Apr 23, 2018
3.400
3.450
3.350
3.350
69,626
-0.05(-1.47%)
Apr 20, 2018
3.400
3.450
3.340
3.400
121,222
+0.05(+1.49%)
Apr 19, 2018
3.400
3.400
3.300
3.350
59,481
+0.00(+0.00%)
Apr 18, 2018
3.350
3.400
3.350
3.350
88,676
+0.00(+0.00%)
Apr 17, 2018
3.350
3.360
3.300
3.350
61,843
+0.05(+1.52%)
Apr 16, 2018
3.300
3.400
3.250
3.300
88,270
+0.00(+0.00%)
Apr 13, 2018
3.400
3.400
3.250
3.300
55,283
-0.05(-1.49%)
Apr 12, 2018
3.350
3.400
3.300
3.350
108,775
+0.05(+1.52%)
Apr 11, 2018
3.250
3.325
3.200
3.300
133,704
+0.05(+1.54%)
Apr 10, 2018
3.150
3.300
3.125
3.250
261,050
+0.10(+3.17%)
Apr 09, 2018
3.200
3.250
3.150
3.150
83,250
-0.05(-1.56%)
Apr 06, 2018
3.150
3.200
3.100
3.200
166,887
+0.10(+3.23%)
Apr 05, 2018
3.150
3.150
3.075
3.100
58,349
-0.05(-1.59%)
Apr 04, 2018
3.000
3.150
3.000
3.150
93,444
+0.15(+5.00%)
Apr 03, 2018
3.050
3.050
3.000
3.000
93,049
+0.00(+0.00%)
Apr 02, 2018
3.000
3.100
3.000
3.000
101,036
-0.05(-1.64%)
Mar 29, 2018
3.050
3.050
3.050
0
-0.05(-1.61%)
Mar 28, 2018
3.150
3.150
3.050
3.100
153,567
-0.05(-1.59%)
Mar 27, 2018
3.150
3.200
3.090
3.150
178,013
+0.00(+0.00%)
Mar 26, 2018
3.200
3.200
3.100
3.150
171,523
-0.05(-1.56%)
Mar 23, 2018
3.200
3.250
3.100
3.200
181,000
-0.05(-1.54%)
Mar 22, 2018
3.250
3.300
3.200
3.250
137,507
-0.05(-1.52%)
Mar 21, 2018
3.300
3.350
3.200
3.300
111,049
+0.00(+0.00%)
Mar 20, 2018
3.200
3.300
3.200
3.300
70,686
+0.05(+1.54%)
Mar 19, 2018
3.250
3.250
3.150
3.250
200,988
+0.00(+0.00%)
Mar 16, 2018
3.300
3.300
3.125
3.250
126,966
+0.00(+0.00%)
Mar 15, 2018
3.200
3.300
3.155
3.250
158,641
+0.10(+3.17%)
Mar 14, 2018
3.400
3.400
3.100
3.150
165,657
-0.20(-5.97%)
Mar 13, 2018
3.400
3.400
3.300
3.350
38,913
+0.00(+0.00%)
Mar 12, 2018
3.400
3.400
3.300
3.350
54,536
+0.00(+0.00%)
Mar 09, 2018
3.300
3.350
3.250
3.350
38,773
+0.08(+2.29%)
Mar 08, 2018
3.300
3.350
3.250
3.275
60,627
+0.02(+0.77%)
Mar 07, 2018
3.200
3.300
3.200
3.250
68,615
+0.05(+1.56%)
Mar 06, 2018
3.150
3.250
3.100
3.200
73,797
+0.00(+0.00%)
Mar 05, 2018
3.250
3.310
3.110
3.200
138,351
-0.10(-3.03%)
Mar 02, 2018
3.200
3.350
3.150
3.300
118,905
+0.02(+0.76%)
Mar 01, 2018
3.300
3.300
3.200
3.275
86,393
-0.02(-0.76%)
Feb 28, 2018
3.300
3.400
3.250
3.300
63,016
+0.00(+0.00%)
Feb 27, 2018
3.400
3.400
3.300
3.300
48,699
-0.10(-2.94%)
Feb 26, 2018
3.400
3.400
3.250
3.400
80,789
+0.00(+0.00%)
Feb 23, 2018
3.500
3.500
3.350
3.400
68,833
-0.05(-1.45%)
Feb 22, 2018
3.450
3.450
3.400
3.450
20,920
+0.05(+1.47%)
Feb 21, 2018
3.400
3.500
3.355
3.400
51,825
+0.05(+1.49%)
Feb 20, 2018
3.350
3.490
3.350
3.350
56,680
-0.05(-1.47%)
Feb 16, 2018
3.400
3.400
3.400
0
+0.05(+1.49%)
Feb 15, 2018
3.200
3.425
3.200
3.350
150,556
+0.15(+4.69%)
Feb 14, 2018
3.300
3.345
3.200
3.200
72,245
-0.05(-1.54%)
Feb 13, 2018
3.200
3.300
3.016
3.250
110,792
+0.05(+1.56%)
Feb 12, 2018
3.300
3.389
3.200
3.200
178,897
+0.10(+3.23%)
Feb 09, 2018
3.500
3.550
2.700
3.100
922,172
-0.40(-11.43%)
Feb 08, 2018
3.600
3.650
3.550
3.500
144,093
-0.10(-2.78%)
Feb 07, 2018
3.700
3.700
3.600
3.600
79,231
-0.05(-1.37%)
Feb 06, 2018
3.600
3.700
3.550
3.650
271,106
+0.00(+0.00%)
Feb 05, 2018
3.700
3.700
3.600
3.650
269,173
-0.15(-3.95%)
Feb 02, 2018
3.750
3.800
3.650
3.800
188,336
+0.10(+2.70%)
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.