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
Akoustis Technologies Inc
(NQ:
AKTS
)
0.2060
-0.0038 (-1.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2022
5.150
6.050
2,187,169
+1.00(+19.80%)
Jan 28, 2022
4.850
5.060
4.680
5.050
664,986
+0.21(+4.34%)
Jan 27, 2022
5.340
5.450
4.820
4.840
654,275
-0.43(-8.16%)
Jan 26, 2022
5.270
5.520
5.170
5.270
598,211
+0.14(+2.73%)
Jan 25, 2022
5.110
5.295
5.015
5.130
554,531
-0.02(-0.39%)
Jan 24, 2022
4.790
5.180
4.580
5.150
1,441,131
+0.06(+1.18%)
Jan 21, 2022
5.290
5.430
5.050
5.090
981,324
-0.34(-6.26%)
Jan 20, 2022
5.680
5.900
5.420
5.430
628,477
-0.21(-3.72%)
Jan 19, 2022
5.940
5.940
5.500
5.640
870,202
-0.22(-3.75%)
Jan 18, 2022
5.840
6.220
5.680
5.860
713,622
-0.03(-0.51%)
Jan 14, 2022
5.890
0
-0.38(-6.06%)
Jan 13, 2022
6.210
6.360
6.130
6.270
602,077
+0.06(+0.97%)
Jan 12, 2022
6.210
6.370
6.030
6.210
567,603
+0.18(+2.99%)
Jan 11, 2022
5.870
6.110
5.700
6.030
609,559
+0.18(+3.08%)
Jan 10, 2022
5.910
6.034
5.700
5.850
521,694
-0.13(-2.17%)
Jan 07, 2022
6.050
6.270
5.960
5.980
480,501
-0.12(-1.97%)
Jan 06, 2022
6.180
6.310
5.990
6.100
593,283
-0.10(-1.61%)
Jan 05, 2022
6.640
6.765
6.150
6.200
567,414
-0.50(-7.46%)
Jan 04, 2022
7.060
7.100
6.640
6.700
371,162
-0.31(-4.42%)
Jan 03, 2022
6.790
7.075
6.610
7.010
467,266
+0.33(+4.94%)
Dec 31, 2021
6.820
6.870
6.620
6.680
492,763
-0.14(-2.05%)
Dec 30, 2021
6.970
7.070
6.790
6.820
463,683
-0.18(-2.57%)
Dec 29, 2021
6.900
7.081
6.800
7.000
393,580
+0.10(+1.45%)
Dec 28, 2021
7.250
7.330
6.790
6.900
424,684
-0.39(-5.35%)
Dec 27, 2021
7.400
7.400
7.080
7.290
532,221
+0.06(+0.83%)
Dec 23, 2021
7.100
7.320
6.910
7.230
482,384
+0.21(+2.99%)
Dec 22, 2021
6.920
7.030
6.770
7.020
372,532
+0.03(+0.43%)
Dec 21, 2021
6.864
7.050
6.683
6.990
549,871
+0.23(+3.40%)
Dec 20, 2021
6.780
6.800
6.470
6.760
714,244
-0.09(-1.31%)
Dec 17, 2021
6.740
7.115
6.570
6.850
2,275,189
-0.07(-1.01%)
Dec 16, 2021
7.200
7.520
6.840
6.920
988,230
-0.05(-0.72%)
Dec 15, 2021
6.820
6.980
6.450
6.970
878,256
+0.15(+2.20%)
Dec 14, 2021
6.940
6.940
6.640
6.820
697,232
-0.18(-2.57%)
Dec 13, 2021
7.110
7.620
6.960
7.000
1,235,526
+0.22(+3.24%)
Dec 10, 2021
6.890
6.920
6.630
6.780
394,365
-0.06(-0.88%)
Dec 09, 2021
6.990
7.070
6.800
6.840
333,171
-0.24(-3.39%)
Dec 08, 2021
6.870
7.180
6.810
7.080
343,754
+0.21(+3.06%)
Dec 07, 2021
6.360
7.000
6.360
6.870
865,517
+0.68(+10.99%)
Dec 06, 2021
6.250
6.250
5.880
6.190
998,059
-0.09(-1.43%)
Dec 03, 2021
6.550
6.550
6.190
6.280
579,876
-0.24(-3.68%)
Dec 02, 2021
6.720
6.720
6.410
6.520
590,957
-0.17(-2.54%)
Dec 01, 2021
7.090
7.170
6.670
6.690
524,156
-0.25(-3.60%)
Nov 30, 2021
6.860
7.040
6.770
6.940
486,308
-0.04(-0.57%)
Nov 29, 2021
6.890
7.070
6.650
6.980
634,111
+0.26(+3.87%)
Nov 26, 2021
6.410
6.820
6.410
6.720
473,680
-0.10(-1.47%)
Nov 24, 2021
6.640
6.910
6.270
6.820
609,166
+0.09(+1.34%)
Nov 23, 2021
6.970
7.060
6.640
6.730
785,362
-0.27(-3.86%)
Nov 22, 2021
7.000
7.160
6.740
7.000
727,099
+0.04(+0.57%)
Nov 19, 2021
7.180
7.300
6.950
6.960
517,416
-0.30(-4.13%)
Nov 18, 2021
7.140
7.300
6.910
7.260
907,014
+0.16(+2.25%)
Nov 17, 2021
7.460
7.720
7.080
7.100
668,703
-0.42(-5.59%)
Nov 16, 2021
7.700
7.800
7.400
7.520
659,475
-0.27(-3.47%)
Nov 15, 2021
7.930
7.930
7.650
7.790
368,511
-0.10(-1.27%)
Nov 12, 2021
7.820
7.900
7.620
7.890
395,524
+0.06(+0.77%)
Nov 11, 2021
7.730
7.940
7.695
7.830
337,211
+0.11(+1.42%)
Nov 10, 2021
8.000
7.720
511,475
-0.37(-4.57%)
Nov 09, 2021
8.080
8.310
7.969
8.090
429,079
-0.07(-0.86%)
Nov 08, 2021
8.220
8.230
7.920
8.160
403,727
+0.02(+0.25%)
Nov 05, 2021
8.000
8.230
7.870
8.140
519,232
+0.23(+2.91%)
Nov 04, 2021
8.030
8.149
7.770
7.910
480,608
-0.11(-1.37%)
Nov 03, 2021
7.690
8.080
7.570
8.020
564,880
+0.37(+4.84%)
Nov 02, 2021
7.740
7.900
7.410
7.650
548,680
+0.04(+0.53%)
Nov 01, 2021
7.570
8.591
7.470
7.610
1,379,746
+0.09(+1.20%)
Oct 29, 2021
7.420
7.575
7.400
7.520
460,625
+0.02(+0.27%)
Oct 28, 2021
7.220
7.590
7.190
7.500
344,363
+0.28(+3.88%)
Oct 27, 2021
7.200
7.380
7.170
7.220
312,077
-0.03(-0.41%)
Oct 26, 2021
7.440
7.250
353,078
-0.15(-2.03%)
Oct 25, 2021
7.210
7.500
7.090
7.400
452,913
+0.21(+2.92%)
Oct 22, 2021
7.690
7.800
7.140
7.190
952,928
-0.58(-7.46%)
Oct 21, 2021
7.790
8.070
7.750
7.770
414,175
-0.04(-0.51%)
Oct 20, 2021
8.250
8.250
7.570
7.810
1,278,175
-0.43(-5.22%)
Oct 19, 2021
8.460
8.470
8.200
8.240
525,404
+0.01(+0.12%)
Oct 18, 2021
8.860
8.920
8.160
8.230
653,763
-0.52(-5.94%)
Oct 15, 2021
9.100
9.100
8.630
8.750
485,167
-0.20(-2.23%)
Oct 14, 2021
8.680
9.010
8.600
8.950
411,594
+0.44(+5.17%)
Oct 13, 2021
8.100
8.630
8.100
8.510
383,139
+0.45(+5.58%)
Oct 12, 2021
7.940
8.080
7.860
8.060
266,953
+0.14(+1.77%)
Oct 11, 2021
7.940
8.240
7.860
7.920
328,064
-0.03(-0.38%)
Oct 08, 2021
8.320
8.320
7.920
7.950
554,306
-0.37(-4.45%)
Oct 07, 2021
8.420
8.670
8.270
8.320
467,486
+0.05(+0.60%)
Oct 06, 2021
8.520
8.870
8.200
8.270
1,314,141
-0.63(-7.08%)
Oct 05, 2021
9.020
9.206
8.820
8.900
402,026
-0.08(-0.89%)
Oct 04, 2021
9.660
9.680
8.920
8.980
507,676
-0.70(-7.23%)
Oct 01, 2021
9.790
9.815
9.430
9.680
296,575
-0.02(-0.21%)
Sep 30, 2021
9.730
9.870
9.620
9.700
248,912
+0.05(+0.52%)
Sep 29, 2021
10.25
10.26
9.625
9.650
292,987
-0.34(-3.40%)
Sep 28, 2021
10.48
10.50
9.960
9.990
333,368
-0.71(-6.64%)
Sep 27, 2021
10.44
10.75
10.26
10.70
366,844
+0.33(+3.18%)
Sep 24, 2021
10.32
10.47
10.06
10.37
359,072
+0.00(+0.00%)
Sep 23, 2021
10.02
10.44
9.830
10.37
604,815
+0.73(+7.57%)
Sep 22, 2021
9.350
9.690
9.310
9.640
217,804
+0.37(+3.99%)
Sep 21, 2021
9.210
9.370
9.120
9.270
251,857
+0.09(+0.98%)
Sep 20, 2021
9.550
9.680
9.080
9.180
613,014
-0.72(-7.27%)
Sep 17, 2021
9.980
10.10
9.775
9.900
393,822
-0.13(-1.30%)
Sep 16, 2021
9.680
10.06
9.540
10.03
438,444
+0.26(+2.66%)
Sep 15, 2021
9.640
9.821
9.530
9.770
346,188
+0.05(+0.51%)
Sep 14, 2021
10.12
10.25
9.600
9.720
495,097
-0.39(-3.86%)
Sep 13, 2021
10.25
10.30
9.898
10.11
355,172
-0.07(-0.69%)
Sep 10, 2021
10.19
10.58
10.14
10.18
375,078
+0.03(+0.30%)
Sep 09, 2021
10.03
10.34
9.850
10.15
343,655
+0.13(+1.30%)
Sep 08, 2021
10.15
10.20
9.830
10.02
461,329
-0.21(-2.05%)
Sep 07, 2021
10.18
10.49
10.15
10.23
287,657
-0.13(-1.25%)
Sep 03, 2021
10.18
10.53
10.15
10.36
609,167
+0.23(+2.27%)
Sep 02, 2021
10.09
10.20
9.850
10.13
628,474
+0.09(+0.90%)
Sep 01, 2021
9.910
10.10
9.825
10.04
547,034
+0.12(+1.21%)
Aug 31, 2021
9.010
9.940
8.945
9.920
791,476
+0.80(+8.77%)
Aug 30, 2021
10.00
10.04
8.730
9.120
1,600,166
-0.87(-8.71%)
Aug 27, 2021
9.450
10.24
9.230
9.990
922,639
+1.25(+14.30%)
Aug 26, 2021
8.900
9.070
8.640
8.740
335,290
-0.12(-1.35%)
Aug 25, 2021
8.870
9.160
8.800
8.860
270,329
-0.06(-0.67%)
Aug 24, 2021
8.910
8.990
8.710
8.920
294,255
+0.10(+1.13%)
Aug 23, 2021
8.150
8.830
8.150
8.820
396,160
+0.71(+8.75%)
Aug 20, 2021
8.350
8.420
7.700
8.110
1,092,816
-0.31(-3.68%)
Aug 19, 2021
8.460
8.610
8.330
8.420
358,928
-0.12(-1.41%)
Aug 18, 2021
8.200
8.750
8.145
8.540
315,548
+0.35(+4.27%)
Aug 17, 2021
8.330
8.478
8.050
8.190
329,111
-0.21(-2.50%)
Aug 16, 2021
8.600
8.680
8.370
8.400
411,007
-0.35(-4.00%)
Aug 13, 2021
9.000
9.000
8.690
8.750
309,034
-0.31(-3.42%)
Aug 12, 2021
9.030
9.210
8.780
9.060
350,686
-0.05(-0.55%)
Aug 11, 2021
9.440
9.440
9.052
9.110
248,326
-0.25(-2.67%)
Aug 10, 2021
9.350
9.450
9.090
9.360
311,582
+0.03(+0.32%)
Aug 09, 2021
9.530
9.530
9.320
9.330
298,660
-0.24(-2.51%)
Aug 06, 2021
9.620
9.680
9.424
9.570
138,831
-0.04(-0.42%)
Aug 05, 2021
9.510
9.680
9.430
9.610
292,651
+0.14(+1.48%)
Aug 04, 2021
9.370
9.570
9.345
9.470
271,295
+0.08(+0.85%)
Aug 03, 2021
9.830
9.830
9.210
9.390
404,544
-0.34(-3.49%)
Aug 02, 2021
9.760
9.840
9.650
9.730
272,490
+0.05(+0.52%)
Jul 30, 2021
9.860
9.950
9.580
9.680
268,097
-0.28(-2.81%)
Jul 29, 2021
9.510
10.05
9.440
9.960
405,256
+0.49(+5.17%)
Jul 28, 2021
9.040
9.560
9.040
9.470
231,462
+0.44(+4.87%)
Jul 27, 2021
9.250
9.300
8.750
9.030
455,921
-0.32(-3.42%)
Jul 26, 2021
9.380
9.611
9.300
9.350
207,822
-0.07(-0.74%)
Jul 23, 2021
9.420
9.460
9.250
9.420
256,282
+0.02(+0.21%)
Jul 22, 2021
9.730
9.920
9.265
9.400
295,666
-0.30(-3.09%)
Jul 21, 2021
9.230
9.760
9.230
9.700
229,901
+0.51(+5.55%)
Jul 20, 2021
9.110
9.320
8.800
9.190
365,222
+0.13(+1.43%)
Jul 19, 2021
8.900
9.110
8.620
9.060
624,716
-0.08(-0.88%)
Jul 16, 2021
9.730
9.770
9.120
9.140
456,807
-0.47(-4.89%)
Jul 15, 2021
9.860
9.980
9.490
9.610
479,528
-0.24(-2.44%)
Jul 14, 2021
9.800
10.24
9.800
9.850
452,561
+0.10(+1.03%)
Jul 13, 2021
10.04
10.06
9.680
9.750
242,708
-0.32(-3.18%)
Jul 12, 2021
10.02
10.19
9.800
10.07
375,024
+0.06(+0.60%)
Jul 09, 2021
9.690
10.02
9.540
10.01
365,566
+0.36(+3.73%)
Jul 08, 2021
9.580
9.910
9.370
9.650
458,938
-0.34(-3.40%)
Jul 07, 2021
10.76
10.80
9.860
9.990
596,645
-0.67(-6.29%)
Jul 06, 2021
10.78
11.10
10.55
10.66
334,784
-0.08(-0.74%)
Jul 02, 2021
10.88
10.94
10.72
10.74
254,406
-0.05(-0.46%)
Jul 01, 2021
10.76
10.83
10.58
10.79
334,016
+0.08(+0.75%)
Jun 30, 2021
10.80
10.80
10.38
10.71
374,662
-0.07(-0.65%)
Jun 29, 2021
10.90
11.01
10.70
10.78
411,907
-0.12(-1.10%)
Jun 28, 2021
10.95
11.17
10.76
10.90
352,999
+0.00(+0.00%)
Jun 25, 2021
11.43
11.50
10.72
10.90
1,151,016
-0.34(-3.02%)
Jun 24, 2021
10.85
11.25
10.85
11.24
479,243
+0.51(+4.75%)
Jun 23, 2021
10.50
10.86
10.50
10.73
383,455
+0.27(+2.58%)
Jun 22, 2021
11.05
11.06
10.19
10.46
415,346
+0.02(+0.19%)
Jun 21, 2021
10.96
11.09
10.41
10.44
601,597
+0.01(+0.10%)
Jun 18, 2021
10.53
10.76
10.38
10.43
1,743,053
-0.25(-2.34%)
Jun 17, 2021
10.84
10.95
10.54
10.68
566,057
+0.10(+0.95%)
Jun 16, 2021
10.77
11.04
10.36
10.58
523,562
-0.19(-1.76%)
Jun 15, 2021
10.93
11.29
10.68
10.77
675,069
-0.20(-1.82%)
Jun 14, 2021
10.19
11.12
10.12
10.97
793,707
+0.85(+8.40%)
Jun 11, 2021
10.10
10.26
10.03
10.12
310,870
+0.09(+0.90%)
Jun 10, 2021
10.22
10.32
9.800
10.03
527,917
-0.19(-1.86%)
Jun 09, 2021
10.52
10.52
10.10
10.22
343,079
+0.04(+0.39%)
Jun 08, 2021
10.25
10.48
10.05
10.18
554,929
+0.03(+0.30%)
Jun 07, 2021
10.15
10.30
9.870
10.15
575,927
+0.05(+0.50%)
Jun 04, 2021
9.650
10.23
9.600
10.10
804,523
+0.52(+5.43%)
Jun 03, 2021
9.360
9.710
9.250
9.580
766,282
+0.15(+1.59%)
Jun 02, 2021
9.300
9.450
9.170
9.430
344,075
+0.11(+1.18%)
Jun 01, 2021
9.660
9.700
9.130
9.320
420,602
-0.26(-2.71%)
May 28, 2021
9.550
9.700
9.430
9.580
508,002
+0.08(+0.84%)
May 27, 2021
9.210
9.520
9.060
9.500
325,171
+0.29(+3.15%)
May 26, 2021
9.100
9.300
9.030
9.210
264,845
+0.20(+2.22%)
May 25, 2021
9.020
9.190
9.000
9.010
261,199
-0.02(-0.22%)
May 24, 2021
9.220
9.220
8.890
9.030
288,397
-0.12(-1.31%)
May 21, 2021
9.340
9.440
9.100
9.150
371,590
-0.10(-1.08%)
May 20, 2021
9.140
9.270
9.000
9.250
291,823
+0.16(+1.76%)
May 19, 2021
8.730
9.100
8.645
9.090
320,404
+0.21(+2.36%)
May 18, 2021
8.600
9.100
8.510
8.880
520,807
+0.40(+4.72%)
May 17, 2021
8.530
8.649
8.175
8.480
811,532
-0.07(-0.82%)
May 14, 2021
8.450
8.810
8.420
8.550
717,627
+0.20(+2.40%)
May 13, 2021
8.480
8.670
8.080
8.350
558,474
-0.12(-1.42%)
May 12, 2021
8.590
8.760
8.400
8.470
619,979
-0.29(-3.31%)
May 11, 2021
8.060
8.910
8.050
8.760
771,506
+0.21(+2.46%)
May 10, 2021
9.150
9.150
8.490
8.550
662,048
-0.66(-7.17%)
May 07, 2021
9.100
9.460
9.000
9.210
815,924
+0.00(+0.00%)
May 06, 2021
9.600
9.700
8.950
9.210
1,054,795
-0.40(-4.16%)
May 05, 2021
9.740
9.880
9.480
9.610
606,850
+0.00(+0.00%)
May 04, 2021
10.11
10.18
9.340
9.610
889,090
-0.36(-3.61%)
May 03, 2021
11.48
11.48
9.950
9.970
1,333,098
-1.26(-11.22%)
Apr 30, 2021
11.95
12.04
11.21
11.23
767,800
-0.96(-7.88%)
Apr 29, 2021
12.71
12.87
11.98
12.19
616,809
-0.12(-0.97%)
Apr 28, 2021
12.15
12.38
11.92
12.31
294,638
+0.07(+0.57%)
Apr 27, 2021
12.40
12.47
12.04
12.24
421,965
-0.03(-0.24%)
Apr 26, 2021
11.90
12.30
11.67
12.27
474,271
+0.52(+4.43%)
Apr 23, 2021
11.38
11.80
11.32
11.75
556,400
+0.46(+4.07%)
Apr 22, 2021
11.70
11.94
11.23
11.29
439,566
-0.29(-2.50%)
Apr 21, 2021
10.87
11.59
10.60
11.58
504,922
+0.71(+6.53%)
Apr 20, 2021
11.29
11.41
10.71
10.87
556,872
-0.49(-4.31%)
Apr 19, 2021
11.90
11.91
11.06
11.36
567,460
-0.49(-4.14%)
Apr 16, 2021
12.25
12.45
11.84
11.85
560,200
-0.34(-2.79%)
Apr 15, 2021
12.15
12.33
11.85
12.19
367,677
+0.14(+1.16%)
Apr 14, 2021
12.00
12.22
11.81
12.05
494,167
+0.08(+0.67%)
Apr 13, 2021
11.99
12.16
11.56
11.97
470,776
+0.04(+0.34%)
Apr 12, 2021
12.24
12.31
11.81
11.93
541,748
-0.44(-3.56%)
Apr 09, 2021
11.92
12.42
11.79
12.37
433,000
+0.33(+2.74%)
Apr 08, 2021
12.16
12.25
11.75
12.04
706,305
-0.03(-0.25%)
Apr 07, 2021
13.29
13.70
12.07
12.07
1,136,085
-1.70(-12.35%)
Apr 06, 2021
14.06
14.11
13.55
13.77
375,153
-0.31(-2.20%)
Apr 05, 2021
14.30
14.38
13.80
14.08
406,026
+0.08(+0.57%)
Apr 01, 2021
13.71
14.01
13.62
14.00
397,500
+0.66(+4.95%)
Mar 31, 2021
12.88
13.43
12.84
13.34
484,876
+0.53(+4.14%)
Mar 30, 2021
12.75
12.88
12.17
12.81
694,312
-0.18(-1.39%)
Mar 29, 2021
12.62
13.07
12.50
12.99
552,816
+0.25(+1.96%)
Mar 26, 2021
12.93
13.16
12.19
12.74
666,500
-0.06(-0.47%)
Mar 25, 2021
12.50
12.86
12.10
12.80
829,045
-0.16(-1.23%)
Mar 24, 2021
13.52
13.55
12.88
12.96
599,599
-0.44(-3.28%)
Mar 23, 2021
13.63
14.02
13.24
13.40
607,929
-0.34(-2.51%)
Mar 22, 2021
13.50
14.08
13.17
13.74
594,160
+0.33(+2.50%)
Mar 19, 2021
13.28
13.78
12.95
13.41
1,226,900
+0.19(+1.44%)
Mar 18, 2021
13.63
13.70
13.09
13.22
736,224
-0.75(-5.37%)
Mar 17, 2021
13.09
14.05
12.95
13.97
588,508
+0.56(+4.18%)
Mar 16, 2021
13.74
13.77
12.80
13.41
945,723
-0.33(-2.40%)
Mar 15, 2021
14.43
14.44
13.52
13.74
875,387
-0.53(-3.71%)
Mar 12, 2021
14.00
14.54
13.78
14.27
688,700
-0.16(-1.11%)
Mar 11, 2021
13.97
14.62
13.66
14.43
1,174,277
+1.02(+7.61%)
Mar 10, 2021
13.13
13.85
12.89
13.41
1,430,117
+0.68(+5.34%)
Mar 09, 2021
12.06
13.15
12.06
12.73
1,079,356
+1.06(+9.08%)
Mar 08, 2021
12.57
12.80
11.56
11.67
1,011,623
-0.59(-4.81%)
Mar 05, 2021
12.88
13.00
11.26
12.26
1,985,900
-0.54(-4.22%)
Mar 04, 2021
13.35
13.80
12.56
12.80
1,588,895
-1.26(-8.96%)
Mar 03, 2021
14.85
14.94
14.00
14.06
539,044
-0.81(-5.45%)
Mar 02, 2021
15.66
15.66
14.82
14.87
445,137
-0.67(-4.31%)
Mar 01, 2021
14.70
15.62
14.50
15.54
601,949
+1.25(+8.75%)
Feb 26, 2021
14.50
14.88
13.94
14.29
580,300
-0.29(-1.99%)
Feb 25, 2021
15.01
15.21
14.51
14.58
753,141
-0.60(-3.95%)
Feb 24, 2021
15.49
15.86
14.81
15.18
427,180
+0.20(+1.34%)
Feb 23, 2021
14.50
15.05
13.18
14.98
1,579,630
-0.52(-3.35%)
Feb 22, 2021
15.83
15.94
15.28
15.50
615,216
-0.33(-2.08%)
Feb 19, 2021
14.95
15.93
14.95
15.83
600,600
+0.97(+6.53%)
Feb 18, 2021
14.75
15.13
14.54
14.86
597,818
-0.02(-0.13%)
Feb 17, 2021
15.50
15.50
14.60
14.88
901,756
-0.59(-3.81%)
Feb 16, 2021
16.10
16.44
15.35
15.47
1,033,228
-0.66(-4.09%)
Feb 12, 2021
16.25
16.53
15.60
16.13
799,200
-0.33(-2.00%)
Feb 11, 2021
17.00
17.23
16.08
16.46
807,131
-0.55(-3.23%)
Feb 10, 2021
17.70
17.85
16.75
17.01
808,991
-0.60(-3.41%)
Feb 09, 2021
17.25
17.95
16.91
17.61
682,154
+0.23(+1.32%)
Feb 08, 2021
18.50
18.63
17.20
17.38
1,354,801
-1.20(-6.46%)
Feb 05, 2021
18.50
18.85
17.70
18.58
1,278,800
+0.55(+3.05%)
Feb 04, 2021
17.36
18.13
16.62
18.03
2,202,055
+0.57(+3.26%)
Feb 03, 2021
17.96
18.12
17.20
17.46
978,445
-0.53(-2.95%)
Feb 02, 2021
16.65
19.15
16.44
17.99
2,117,366
+1.89(+11.74%)
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.